Historical Prices for PG
Summary
141.45
52-Week Low (2023-10-06)
171.89
52-Week High (2024-08-21)
171.89
All-Time High (2024-08-21)
169.17
Current Price (2024-08-23)
Summary
PG Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for PG's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of PG's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-16 | 13.50 | 13.56 | 13.47 | 13.53 | 1286800 |
1992-11-17 | 13.50 | 13.53 | 13.25 | 13.38 | 2218400 |
1992-11-18 | 13.38 | 13.59 | 13.34 | 13.50 | 2366000 |
1992-11-19 | 13.53 | 13.66 | 13.50 | 13.66 | 1792800 |
1992-11-20 | 13.72 | 13.75 | 13.56 | 13.56 | 4146000 |
1992-11-23 | 13.59 | 13.66 | 13.34 | 13.47 | 1814000 |
1992-11-24 | 13.47 | 13.75 | 13.41 | 13.66 | 2874400 |
1992-11-25 | 13.72 | 13.75 | 13.59 | 13.63 | 1370400 |
1992-11-27 | 13.66 | 13.75 | 13.53 | 13.59 | 1076400 |
1992-11-30 | 13.59 | 13.63 | 13.41 | 13.56 | 2330000 |
1992-12-01 | 13.50 | 13.59 | 13.41 | 13.44 | 2484400 |
1992-12-02 | 13.50 | 13.53 | 13.31 | 13.34 | 1818400 |
1992-12-03 | 13.47 | 13.56 | 13.41 | 13.41 | 1366400 |
1992-12-04 | 13.44 | 13.44 | 13.25 | 13.31 | 1808400 |
1992-12-07 | 13.41 | 13.44 | 13.25 | 13.41 | 1990800 |
1992-12-08 | 13.34 | 13.34 | 13.22 | 13.25 | 1750400 |
1992-12-09 | 13.31 | 13.41 | 13.28 | 13.38 | 1655200 |
1992-12-10 | 13.31 | 13.31 | 13.19 | 13.28 | 2262400 |
1992-12-11 | 13.19 | 13.25 | 13.03 | 13.09 | 1423200 |
1992-12-14 | 13.06 | 13.16 | 13.03 | 13.06 | 2099600 |
1992-12-15 | 13.03 | 13.09 | 13.03 | 13.03 | 2561600 |
1992-12-16 | 13.06 | 13.19 | 13.00 | 13.03 | 2539200 |
1992-12-17 | 13.09 | 13.19 | 13.06 | 13.19 | 2124800 |
1992-12-18 | 13.31 | 13.59 | 13.25 | 13.56 | 7466400 |
1992-12-21 | 13.56 | 13.59 | 13.50 | 13.56 | 2939200 |
1992-12-22 | 13.63 | 13.69 | 13.50 | 13.69 | 2190000 |
1992-12-23 | 13.63 | 13.94 | 13.59 | 13.78 | 3671600 |
1992-12-24 | 13.81 | 13.91 | 13.78 | 13.91 | 1117600 |
1992-12-28 | 13.81 | 13.91 | 13.69 | 13.72 | 2749200 |
1992-12-29 | 13.69 | 13.75 | 13.44 | 13.50 | 2138000 |
1992-12-30 | 13.59 | 13.66 | 13.50 | 13.56 | 2849600 |
1992-12-31 | 13.59 | 13.59 | 13.41 | 13.41 | 1336400 |
1993-01-04 | 13.47 | 13.50 | 13.22 | 13.31 | 3498000 |
1993-01-05 | 13.34 | 13.44 | 13.22 | 13.25 | 5549600 |
1993-01-06 | 13.19 | 13.28 | 12.91 | 13.00 | 5225200 |
1993-01-07 | 13.00 | 13.09 | 12.75 | 12.81 | 6669600 |
1993-01-08 | 12.63 | 12.66 | 12.34 | 12.44 | 5945600 |
1993-01-11 | 12.44 | 12.47 | 12.25 | 12.31 | 5250400 |
1993-01-12 | 12.34 | 12.44 | 12.25 | 12.34 | 3882400 |
1993-01-13 | 12.34 | 12.56 | 12.28 | 12.50 | 3125600 |
1993-01-14 | 12.50 | 12.63 | 12.47 | 12.63 | 2724800 |
1993-01-15 | 12.63 | 12.81 | 12.56 | 12.75 | 5464800 |
1993-01-18 | 12.81 | 12.81 | 12.56 | 12.59 | 2464400 |
1993-01-19 | 12.63 | 12.66 | 12.41 | 12.44 | 2604800 |
1993-01-20 | 12.47 | 12.50 | 12.38 | 12.38 | 2236000 |
1993-01-21 | 12.38 | 12.44 | 12.28 | 12.38 | 1956000 |
1993-01-22 | 12.44 | 12.63 | 12.41 | 12.56 | 3032400 |
1993-01-25 | 12.56 | 12.88 | 12.56 | 12.81 | 2790000 |
1993-01-26 | 12.78 | 12.78 | 12.47 | 12.50 | 2378400 |
1993-01-27 | 12.50 | 12.56 | 12.41 | 12.41 | 3421200 |
1993-01-28 | 12.50 | 12.53 | 12.38 | 12.44 | 2546400 |
1993-01-29 | 12.56 | 12.59 | 12.41 | 12.44 | 4040000 |
1993-02-01 | 12.50 | 12.59 | 12.44 | 12.56 | 3292400 |
1993-02-02 | 12.50 | 12.63 | 12.50 | 12.50 | 2364400 |
1993-02-03 | 12.56 | 12.69 | 12.56 | 12.66 | 2091600 |
1993-02-04 | 12.72 | 12.78 | 12.59 | 12.72 | 3082800 |
1993-02-05 | 12.75 | 12.84 | 12.59 | 12.84 | 5013600 |
1993-02-08 | 12.84 | 13.13 | 12.78 | 13.06 | 3788000 |
1993-02-09 | 13.00 | 13.03 | 12.91 | 12.94 | 2285600 |
1993-02-10 | 13.00 | 13.03 | 12.88 | 12.94 | 1668800 |
1993-02-11 | 12.91 | 13.16 | 12.88 | 13.06 | 2196000 |
1993-02-12 | 13.06 | 13.09 | 12.72 | 12.72 | 3740400 |
1993-02-16 | 12.69 | 12.75 | 12.38 | 12.53 | 4177200 |
1993-02-17 | 12.53 | 12.66 | 12.44 | 12.50 | 3192800 |
1993-02-18 | 12.69 | 12.69 | 12.25 | 12.38 | 4173600 |
1993-02-19 | 12.38 | 12.44 | 12.31 | 12.34 | 4220800 |
1993-02-22 | 12.41 | 12.50 | 12.34 | 12.47 | 3118000 |
1993-02-23 | 12.47 | 12.72 | 12.41 | 12.69 | 2630400 |
1993-02-24 | 12.53 | 12.69 | 12.50 | 12.69 | 3281600 |
1993-02-25 | 12.69 | 12.72 | 12.63 | 12.72 | 1958400 |
1993-02-26 | 12.78 | 13.03 | 12.75 | 13.00 | 2714000 |
1993-03-01 | 13.00 | 13.31 | 12.94 | 13.19 | 3236000 |
1993-03-02 | 13.13 | 13.28 | 13.00 | 13.28 | 2758800 |
1993-03-03 | 13.19 | 13.44 | 13.16 | 13.31 | 2553600 |
1993-03-04 | 13.28 | 13.44 | 13.28 | 13.44 | 2304000 |
1993-03-05 | 13.38 | 13.59 | 13.31 | 13.41 | 2764400 |
1993-03-08 | 13.44 | 13.59 | 13.34 | 13.59 | 2827200 |
1993-03-09 | 13.50 | 13.53 | 13.38 | 13.38 | 3053200 |
1993-03-10 | 13.34 | 13.44 | 13.25 | 13.38 | 2732000 |
1993-03-11 | 13.34 | 13.50 | 13.28 | 13.31 | 3374000 |
1993-03-12 | 13.31 | 13.41 | 13.19 | 13.34 | 3156800 |
1993-03-15 | 13.38 | 13.38 | 13.16 | 13.25 | 2421200 |
1993-03-16 | 13.28 | 13.31 | 13.19 | 13.25 | 1984000 |
1993-03-17 | 13.25 | 13.25 | 13.09 | 13.13 | 2840800 |
1993-03-18 | 13.13 | 13.25 | 12.97 | 13.13 | 2331200 |
1993-03-19 | 13.28 | 13.28 | 12.94 | 13.06 | 5194800 |
1993-03-22 | 12.94 | 13.03 | 12.81 | 12.94 | 3299600 |
1993-03-23 | 12.84 | 12.88 | 12.69 | 12.75 | 2684400 |
1993-03-24 | 12.75 | 12.78 | 12.53 | 12.59 | 5062800 |
1993-03-25 | 12.56 | 12.72 | 12.50 | 12.53 | 3285600 |
1993-03-26 | 12.50 | 12.53 | 12.25 | 12.34 | 3686400 |
1993-03-29 | 12.31 | 12.53 | 12.28 | 12.38 | 2946000 |
1993-03-30 | 12.38 | 12.50 | 12.31 | 12.44 | 3273600 |
1993-03-31 | 12.53 | 12.56 | 12.41 | 12.47 | 3453600 |
1993-04-01 | 12.59 | 12.59 | 12.41 | 12.47 | 3373200 |
1993-04-02 | 12.41 | 12.44 | 12.03 | 12.16 | 5744400 |
1993-04-05 | 12.16 | 12.19 | 11.69 | 11.84 | 6286000 |
1993-04-06 | 11.78 | 11.81 | 11.31 | 11.69 | 8229200 |
1993-04-07 | 11.66 | 11.81 | 11.63 | 11.66 | 6719600 |
1993-04-08 | 11.75 | 11.94 | 11.56 | 11.69 | 6940000 |
1993-04-12 | 12.13 | 12.22 | 11.78 | 11.81 | 5413200 |
1993-04-13 | 11.84 | 12.19 | 11.81 | 12.03 | 4422800 |
1993-04-14 | 11.75 | 12.16 | 11.69 | 12.06 | 6635600 |
1993-04-15 | 11.94 | 12.31 | 11.94 | 12.28 | 4656800 |
1993-04-16 | 12.34 | 12.34 | 12.13 | 12.16 | 4931200 |
1993-04-19 | 12.09 | 12.22 | 11.88 | 11.97 | 3818000 |
1993-04-20 | 11.88 | 11.91 | 11.78 | 11.88 | 3238000 |
1993-04-21 | 11.91 | 12.06 | 11.78 | 11.81 | 3954400 |
1993-04-22 | 11.75 | 11.97 | 11.69 | 11.81 | 3172800 |
1993-04-23 | 11.78 | 11.97 | 11.75 | 11.84 | 3076400 |
1993-04-26 | 11.84 | 12.06 | 11.84 | 12.00 | 2166000 |
1993-04-27 | 11.94 | 12.25 | 11.94 | 12.22 | 3560000 |
1993-04-28 | 12.13 | 12.16 | 11.84 | 12.03 | 3821200 |
1993-04-29 | 12.03 | 12.09 | 11.97 | 12.06 | 2100000 |
1993-04-30 | 12.19 | 12.28 | 12.13 | 12.28 | 2864400 |
1993-05-03 | 12.22 | 12.25 | 12.06 | 12.25 | 2336000 |
1993-05-04 | 12.25 | 12.38 | 12.16 | 12.31 | 1943600 |
1993-05-05 | 12.28 | 12.41 | 12.28 | 12.28 | 1550400 |
1993-05-06 | 12.22 | 12.22 | 12.00 | 12.00 | 1865200 |
1993-05-07 | 12.13 | 12.34 | 12.06 | 12.28 | 4014000 |
1993-05-10 | 12.22 | 12.50 | 12.16 | 12.25 | 2890800 |
1993-05-11 | 12.19 | 12.38 | 12.13 | 12.38 | 3449200 |
1993-05-12 | 12.19 | 12.47 | 12.19 | 12.44 | 3184400 |
1993-05-13 | 12.25 | 12.34 | 12.09 | 12.22 | 3485600 |
1993-05-14 | 12.22 | 12.38 | 12.19 | 12.31 | 2302400 |
1993-05-17 | 12.25 | 12.38 | 12.25 | 12.31 | 2589600 |
1993-05-18 | 12.34 | 12.34 | 12.19 | 12.28 | 2828000 |
1993-05-19 | 12.25 | 12.56 | 12.06 | 12.56 | 4392800 |
1993-05-20 | 12.56 | 12.66 | 12.47 | 12.66 | 3262000 |
1993-05-21 | 12.63 | 12.66 | 12.44 | 12.56 | 4534400 |
1993-05-24 | 12.50 | 12.53 | 12.38 | 12.47 | 2460800 |
1993-05-25 | 12.47 | 12.47 | 12.28 | 12.44 | 1690800 |
1993-05-26 | 12.50 | 12.50 | 12.41 | 12.47 | 2436400 |
1993-05-27 | 12.47 | 12.47 | 12.25 | 12.25 | 2333600 |
1993-05-28 | 12.28 | 12.31 | 12.19 | 12.28 | 1942000 |
1993-06-01 | 12.34 | 12.41 | 12.31 | 12.34 | 1880400 |
1993-06-02 | 12.28 | 12.50 | 12.25 | 12.38 | 3295200 |
1993-06-03 | 12.31 | 12.41 | 12.16 | 12.22 | 2825600 |
1993-06-04 | 12.19 | 12.22 | 12.06 | 12.06 | 2152000 |
1993-06-07 | 12.19 | 12.19 | 12.00 | 12.03 | 2366800 |
1993-06-08 | 12.00 | 12.06 | 11.91 | 11.94 | 2387600 |
1993-06-09 | 12.03 | 12.09 | 11.88 | 11.91 | 3108000 |
1993-06-10 | 11.94 | 11.97 | 11.78 | 11.97 | 4915600 |
1993-06-11 | 12.06 | 12.09 | 11.88 | 11.94 | 3160400 |
1993-06-14 | 11.97 | 12.09 | 11.91 | 12.06 | 2811600 |
1993-06-15 | 12.06 | 12.09 | 12.03 | 12.06 | 2616000 |
1993-06-16 | 12.06 | 12.22 | 12.03 | 12.19 | 2752000 |
1993-06-17 | 12.22 | 12.38 | 12.16 | 12.25 | 2160800 |
1993-06-18 | 12.19 | 12.28 | 12.06 | 12.25 | 4256000 |
1993-06-21 | 12.28 | 12.34 | 12.22 | 12.34 | 2434800 |
1993-06-22 | 12.34 | 12.38 | 12.22 | 12.38 | 2034400 |
1993-06-23 | 12.28 | 12.50 | 12.28 | 12.31 | 3695200 |
1993-06-24 | 12.41 | 12.59 | 12.22 | 12.56 | 4959600 |
1993-06-25 | 12.56 | 12.63 | 12.44 | 12.50 | 2786400 |
1993-06-28 | 12.50 | 12.72 | 12.50 | 12.72 | 3388000 |
1993-06-29 | 12.78 | 12.97 | 12.69 | 12.91 | 7766000 |
1993-06-30 | 12.88 | 13.09 | 12.88 | 13.00 | 5110400 |
1993-07-01 | 13.00 | 13.00 | 12.88 | 12.94 | 2422800 |
1993-07-02 | 12.94 | 13.00 | 12.84 | 12.88 | 2562000 |
1993-07-06 | 12.91 | 12.94 | 12.72 | 12.75 | 3300800 |
1993-07-07 | 12.75 | 12.97 | 12.72 | 12.97 | 3630800 |
1993-07-08 | 13.00 | 13.25 | 13.00 | 13.09 | 5639200 |
1993-07-09 | 13.06 | 13.19 | 12.91 | 13.06 | 4356800 |
1993-07-12 | 13.09 | 13.34 | 13.00 | 13.25 | 39664400 |
1993-07-13 | 13.34 | 13.41 | 12.81 | 12.88 | 6206000 |
1993-07-14 | 13.00 | 13.19 | 13.00 | 13.13 | 4038000 |
1993-07-15 | 13.19 | 13.22 | 12.81 | 12.91 | 5656400 |
1993-07-16 | 12.91 | 12.91 | 12.47 | 12.63 | 6326400 |
1993-07-19 | 12.47 | 12.59 | 12.41 | 12.44 | 3639200 |
1993-07-20 | 12.44 | 12.66 | 12.38 | 12.56 | 3246400 |
1993-07-21 | 12.50 | 12.56 | 12.41 | 12.44 | 3755600 |
1993-07-22 | 12.44 | 12.47 | 12.19 | 12.22 | 3742400 |
1993-07-23 | 12.31 | 12.34 | 12.13 | 12.16 | 2938000 |
1993-07-26 | 12.16 | 12.25 | 12.06 | 12.09 | 2406800 |
1993-07-27 | 12.16 | 12.41 | 12.09 | 12.41 | 3900800 |
1993-07-28 | 12.38 | 12.44 | 12.25 | 12.28 | 2534800 |
1993-07-29 | 12.25 | 12.34 | 12.16 | 12.34 | 3800400 |
1993-07-30 | 12.34 | 12.38 | 12.13 | 12.19 | 3680800 |
1993-08-02 | 12.19 | 12.22 | 12.09 | 12.16 | 2161600 |
1993-08-03 | 12.13 | 12.16 | 12.03 | 12.09 | 2424800 |
1993-08-04 | 12.03 | 12.03 | 11.88 | 11.97 | 3072000 |
1993-08-05 | 12.00 | 12.00 | 11.78 | 11.84 | 2178800 |
1993-08-06 | 11.88 | 11.88 | 11.78 | 11.84 | 1848800 |
1993-08-09 | 11.84 | 11.91 | 11.78 | 11.84 | 3768000 |
1993-08-10 | 11.84 | 11.88 | 11.47 | 11.56 | 8440800 |
1993-08-11 | 11.59 | 11.66 | 11.53 | 11.59 | 3916000 |
1993-08-12 | 11.66 | 11.69 | 11.38 | 11.50 | 3305600 |
1993-08-13 | 11.56 | 11.72 | 11.31 | 11.38 | 3860400 |
1993-08-16 | 11.44 | 11.56 | 11.44 | 11.56 | 2508000 |
1993-08-17 | 11.59 | 11.81 | 11.53 | 11.81 | 4786800 |
1993-08-18 | 11.91 | 12.28 | 11.84 | 12.28 | 7292400 |
1993-08-19 | 12.22 | 12.34 | 12.16 | 12.25 | 3875600 |
1993-08-20 | 12.28 | 12.31 | 12.19 | 12.28 | 4890000 |
1993-08-23 | 12.22 | 12.25 | 11.94 | 12.00 | 2679200 |
1993-08-24 | 11.97 | 12.13 | 11.84 | 12.13 | 4635200 |
1993-08-25 | 12.19 | 12.25 | 12.09 | 12.16 | 3450400 |
1993-08-26 | 12.13 | 12.19 | 11.94 | 11.97 | 2553200 |
1993-08-27 | 11.91 | 11.94 | 11.84 | 11.94 | 1728400 |
1993-08-30 | 11.91 | 12.00 | 11.91 | 11.94 | 2071600 |
1993-08-31 | 11.94 | 12.09 | 11.91 | 12.09 | 2923200 |
1993-09-01 | 12.03 | 12.25 | 12.00 | 12.25 | 4214400 |
1993-09-02 | 12.22 | 12.31 | 12.16 | 12.16 | 3059600 |
1993-09-03 | 12.13 | 12.31 | 12.13 | 12.25 | 2024000 |
1993-09-07 | 12.28 | 12.34 | 12.16 | 12.16 | 2197200 |
1993-09-08 | 12.19 | 12.38 | 12.19 | 12.31 | 3628000 |
1993-09-09 | 12.22 | 12.28 | 12.03 | 12.03 | 2808800 |
1993-09-10 | 12.16 | 12.16 | 11.97 | 12.00 | 3186400 |
1993-09-13 | 12.03 | 12.09 | 11.94 | 11.97 | 2580800 |
1993-09-14 | 11.91 | 11.94 | 11.81 | 11.94 | 2986000 |
1993-09-15 | 11.88 | 11.94 | 11.72 | 11.94 | 3531200 |
1993-09-16 | 11.94 | 12.06 | 11.91 | 12.03 | 2819200 |
1993-09-17 | 11.91 | 12.00 | 11.88 | 12.00 | 7309200 |
1993-09-20 | 12.00 | 12.09 | 11.81 | 11.84 | 2216400 |
1993-09-21 | 11.84 | 11.84 | 11.59 | 11.75 | 2577200 |
1993-09-22 | 11.75 | 11.81 | 11.47 | 11.50 | 6327600 |
1993-09-23 | 11.56 | 11.63 | 11.50 | 11.59 | 2842000 |
1993-09-24 | 11.75 | 11.97 | 11.72 | 11.81 | 5251200 |
1993-09-27 | 11.88 | 12.00 | 11.88 | 12.00 | 3193600 |
1993-09-28 | 12.00 | 12.00 | 11.78 | 11.84 | 3146000 |
1993-09-29 | 11.84 | 11.91 | 11.78 | 11.78 | 2768800 |
1993-09-30 | 11.88 | 11.91 | 11.78 | 11.88 | 2184000 |
1993-10-01 | 11.84 | 11.88 | 11.75 | 11.81 | 2238800 |
1993-10-04 | 11.84 | 11.94 | 11.72 | 11.94 | 2110000 |
1993-10-05 | 12.13 | 12.38 | 12.09 | 12.34 | 5282000 |
1993-10-06 | 12.38 | 12.47 | 12.34 | 12.41 | 3416800 |
1993-10-07 | 12.38 | 12.50 | 12.31 | 12.44 | 4739200 |
1993-10-08 | 12.47 | 12.50 | 12.31 | 12.38 | 2004000 |
1993-10-11 | 12.44 | 12.50 | 12.34 | 12.44 | 2075200 |
1993-10-12 | 12.50 | 12.81 | 12.44 | 12.59 | 5830800 |
1993-10-13 | 12.59 | 12.66 | 12.50 | 12.50 | 4623600 |
1993-10-14 | 12.75 | 13.13 | 12.66 | 13.06 | 9674400 |
1993-10-15 | 13.16 | 13.31 | 13.03 | 13.25 | 11784000 |
1993-10-18 | 13.09 | 13.22 | 13.06 | 13.16 | 5886000 |
1993-10-19 | 13.09 | 13.13 | 12.94 | 12.94 | 3056800 |
1993-10-20 | 13.00 | 13.25 | 12.94 | 13.19 | 3039200 |
1993-10-21 | 13.19 | 13.22 | 13.06 | 13.06 | 2446400 |
1993-10-22 | 13.06 | 13.13 | 12.78 | 12.78 | 2969600 |
1993-10-25 | 12.78 | 13.00 | 12.75 | 13.00 | 2250000 |
1993-10-26 | 12.88 | 13.03 | 12.81 | 13.03 | 3056000 |
1993-10-27 | 12.97 | 13.28 | 12.97 | 13.25 | 4857200 |
1993-10-28 | 13.25 | 13.72 | 13.19 | 13.63 | 5837600 |
1993-10-29 | 13.59 | 13.69 | 13.56 | 13.56 | 3670000 |
1993-11-01 | 13.41 | 13.47 | 13.34 | 13.44 | 2452000 |
1993-11-02 | 13.47 | 13.47 | 13.28 | 13.34 | 2182400 |
1993-11-03 | 13.28 | 13.31 | 13.00 | 13.06 | 2738400 |
1993-11-04 | 13.00 | 13.06 | 12.88 | 12.97 | 3101200 |
1993-11-05 | 13.00 | 13.34 | 12.94 | 13.34 | 2670400 |
1993-11-08 | 13.44 | 13.75 | 13.41 | 13.59 | 4330400 |
1993-11-09 | 13.63 | 13.84 | 13.59 | 13.66 | 4065600 |
1993-11-10 | 13.63 | 14.06 | 13.56 | 14.06 | 5036400 |
1993-11-11 | 13.94 | 14.06 | 13.78 | 13.91 | 3550800 |
1993-11-12 | 13.81 | 14.19 | 13.78 | 14.06 | 3486800 |
1993-11-15 | 14.09 | 14.09 | 13.94 | 14.06 | 3748400 |
1993-11-16 | 14.06 | 14.28 | 14.06 | 14.25 | 2933200 |
1993-11-17 | 14.16 | 14.19 | 13.75 | 13.84 | 4797200 |
1993-11-18 | 13.84 | 13.97 | 13.78 | 13.78 | 2576800 |
1993-11-19 | 13.81 | 13.94 | 13.75 | 13.94 | 3966000 |
1993-11-22 | 13.88 | 14.06 | 13.84 | 13.97 | 3564800 |
1993-11-23 | 14.03 | 14.03 | 13.78 | 13.81 | 1959200 |
1993-11-24 | 13.91 | 13.91 | 13.69 | 13.84 | 3026400 |
1993-11-26 | 13.91 | 13.97 | 13.81 | 13.91 | 519600 |
1993-11-29 | 14.25 | 14.56 | 14.22 | 14.38 | 6935600 |
1993-11-30 | 14.38 | 14.41 | 14.19 | 14.19 | 2426000 |
1993-12-01 | 14.28 | 14.50 | 14.13 | 14.16 | 3338800 |
1993-12-02 | 14.09 | 14.25 | 14.09 | 14.16 | 1597200 |
1993-12-03 | 14.25 | 14.31 | 14.19 | 14.25 | 2175600 |
1993-12-06 | 14.28 | 14.31 | 14.19 | 14.25 | 2475600 |
1993-12-07 | 14.22 | 14.47 | 14.22 | 14.47 | 3360800 |
1993-12-08 | 14.47 | 14.47 | 14.34 | 14.41 | 2602400 |
1993-12-09 | 14.41 | 14.50 | 14.28 | 14.28 | 4096400 |
1993-12-10 | 14.34 | 14.34 | 14.06 | 14.13 | 2700800 |
1993-12-13 | 14.00 | 14.25 | 13.94 | 14.25 | 2484400 |
1993-12-14 | 14.25 | 14.28 | 14.13 | 14.22 | 2054800 |
1993-12-15 | 14.25 | 14.31 | 13.91 | 13.94 | 3772400 |
1993-12-16 | 14.00 | 14.06 | 13.75 | 13.75 | 3298800 |
1993-12-17 | 13.72 | 13.84 | 13.63 | 13.81 | 6656400 |
1993-12-20 | 13.81 | 14.03 | 13.78 | 13.88 | 2721200 |
1993-12-21 | 13.84 | 14.16 | 13.81 | 14.00 | 2234800 |
1993-12-22 | 14.06 | 14.25 | 14.00 | 14.25 | 2444000 |
1993-12-23 | 14.13 | 14.31 | 14.09 | 14.28 | 2169600 |
1993-12-27 | 14.28 | 14.56 | 14.28 | 14.56 | 2655600 |
1993-12-28 | 14.53 | 14.72 | 14.44 | 14.66 | 3703200 |
1993-12-29 | 14.63 | 14.72 | 14.59 | 14.69 | 3128800 |
1993-12-30 | 14.66 | 14.66 | 14.34 | 14.44 | 1707200 |
1993-12-31 | 14.50 | 14.56 | 14.25 | 14.25 | 1502400 |
1994-01-03 | 14.22 | 14.38 | 14.19 | 14.38 | 4262000 |
1994-01-04 | 14.22 | 14.31 | 14.13 | 14.16 | 2410800 |
1994-01-05 | 14.09 | 14.19 | 13.97 | 14.03 | 5022000 |
1994-01-06 | 14.03 | 14.25 | 13.88 | 14.22 | 3660400 |
1994-01-07 | 14.22 | 14.25 | 14.06 | 14.19 | 2329600 |
1994-01-10 | 14.22 | 14.72 | 14.13 | 14.72 | 4388000 |
1994-01-11 | 14.59 | 14.66 | 14.53 | 14.63 | 2962400 |
1994-01-12 | 14.66 | 14.72 | 14.47 | 14.63 | 2376000 |
1994-01-13 | 14.47 | 14.59 | 14.22 | 14.25 | 3345600 |
1994-01-14 | 14.19 | 14.56 | 14.19 | 14.47 | 2939200 |
1994-01-17 | 14.41 | 14.50 | 14.28 | 14.44 | 1878800 |
1994-01-18 | 14.47 | 14.59 | 14.41 | 14.44 | 3810000 |
1994-01-19 | 14.44 | 14.69 | 14.44 | 14.56 | 2774000 |
1994-01-20 | 14.53 | 14.91 | 14.50 | 14.81 | 4073600 |
1994-01-21 | 14.78 | 14.97 | 14.75 | 14.84 | 6728800 |
1994-01-24 | 14.75 | 14.84 | 14.50 | 14.56 | 3125200 |
1994-01-25 | 14.59 | 14.63 | 14.28 | 14.41 | 3519600 |
1994-01-26 | 14.38 | 14.75 | 14.38 | 14.66 | 3137600 |
1994-01-27 | 14.88 | 14.88 | 14.66 | 14.66 | 3029200 |
1994-01-28 | 14.91 | 14.97 | 14.75 | 14.94 | 3870800 |
1994-01-31 | 15.00 | 15.00 | 14.78 | 14.88 | 3102800 |
1994-02-01 | 14.91 | 14.91 | 14.53 | 14.53 | 3191200 |
1994-02-02 | 14.56 | 14.75 | 14.56 | 14.69 | 2165600 |
1994-02-03 | 14.59 | 14.78 | 14.59 | 14.75 | 3260000 |
1994-02-04 | 14.69 | 14.81 | 14.34 | 14.47 | 2327600 |
1994-02-07 | 14.31 | 14.69 | 14.31 | 14.56 | 3263600 |
1994-02-08 | 14.44 | 14.47 | 14.25 | 14.25 | 2337200 |
1994-02-09 | 14.28 | 14.84 | 14.28 | 14.81 | 4098400 |
1994-02-10 | 14.72 | 14.75 | 14.34 | 14.34 | 2862000 |
1994-02-11 | 14.38 | 14.72 | 14.38 | 14.69 | 2911200 |
1994-02-14 | 14.56 | 14.72 | 14.47 | 14.63 | 2270000 |
1994-02-15 | 14.63 | 14.75 | 14.63 | 14.72 | 2321600 |
1994-02-16 | 14.72 | 14.88 | 14.72 | 14.88 | 2302000 |
1994-02-17 | 14.88 | 15.00 | 14.47 | 14.56 | 6451600 |
1994-02-18 | 14.63 | 14.78 | 14.28 | 14.34 | 4110400 |
1994-02-22 | 14.47 | 14.84 | 14.41 | 14.75 | 2972800 |
1994-02-23 | 14.69 | 14.72 | 14.41 | 14.59 | 2485200 |
1994-02-24 | 14.50 | 14.63 | 14.25 | 14.25 | 2523600 |
1994-02-25 | 14.31 | 14.34 | 14.06 | 14.22 | 2387200 |
1994-02-28 | 14.38 | 14.50 | 14.28 | 14.38 | 2520800 |
1994-03-01 | 14.38 | 14.47 | 14.19 | 14.25 | 2423600 |
1994-03-02 | 14.03 | 14.47 | 14.03 | 14.47 | 3079600 |
1994-03-03 | 14.34 | 14.38 | 14.13 | 14.22 | 2707600 |
1994-03-04 | 14.22 | 14.38 | 14.22 | 14.22 | 2338400 |
1994-03-07 | 14.22 | 14.44 | 14.22 | 14.28 | 2133200 |
1994-03-08 | 14.28 | 14.34 | 14.19 | 14.31 | 2030800 |
1994-03-09 | 14.31 | 14.31 | 14.06 | 14.25 | 2845600 |
1994-03-10 | 14.22 | 14.22 | 14.03 | 14.09 | 1929600 |
1994-03-11 | 14.16 | 14.34 | 14.06 | 14.31 | 2192000 |
1994-03-14 | 14.34 | 14.34 | 14.13 | 14.19 | 2614800 |
1994-03-15 | 14.22 | 14.22 | 13.91 | 14.00 | 3485600 |
1994-03-16 | 13.94 | 14.09 | 13.84 | 14.09 | 3669200 |
1994-03-17 | 13.97 | 14.00 | 13.78 | 13.97 | 2889200 |
1994-03-18 | 13.97 | 14.16 | 13.88 | 14.16 | 9200000 |
1994-03-21 | 14.09 | 14.09 | 13.91 | 14.00 | 2279200 |
1994-03-22 | 13.94 | 14.09 | 13.81 | 14.00 | 2913200 |
1994-03-23 | 14.06 | 14.13 | 13.75 | 13.75 | 2992000 |
1994-03-24 | 13.63 | 13.69 | 13.16 | 13.44 | 4870400 |
1994-03-25 | 13.72 | 13.88 | 13.41 | 13.44 | 5376800 |
1994-03-28 | 13.53 | 13.69 | 13.44 | 13.56 | 3897600 |
1994-03-29 | 13.50 | 13.63 | 13.34 | 13.38 | 3462400 |
1994-03-30 | 13.38 | 13.56 | 13.28 | 13.28 | 3923200 |
1994-03-31 | 13.31 | 13.50 | 12.81 | 13.38 | 4791600 |
1994-04-04 | 13.03 | 13.56 | 12.94 | 13.13 | 3906800 |
1994-04-05 | 13.50 | 13.66 | 13.47 | 13.63 | 4082800 |
1994-04-06 | 13.63 | 13.69 | 13.41 | 13.41 | 2936800 |
1994-04-07 | 13.44 | 13.50 | 13.28 | 13.47 | 3623600 |
1994-04-08 | 13.50 | 13.59 | 13.41 | 13.56 | 2860800 |
1994-04-11 | 13.53 | 13.59 | 13.44 | 13.53 | 2362400 |
1994-04-12 | 13.59 | 13.59 | 13.47 | 13.47 | 2345200 |
1994-04-13 | 13.31 | 13.47 | 13.19 | 13.44 | 4305200 |
1994-04-14 | 13.38 | 13.72 | 13.31 | 13.72 | 3527600 |
1994-04-15 | 13.66 | 13.72 | 13.41 | 13.47 | 3885200 |
1994-04-18 | 13.34 | 13.44 | 13.13 | 13.31 | 2973200 |
1994-04-19 | 13.28 | 13.72 | 13.28 | 13.66 | 3700800 |
1994-04-20 | 13.63 | 13.94 | 13.56 | 13.94 | 5820400 |
1994-04-21 | 13.97 | 14.31 | 13.94 | 14.31 | 4682400 |
1994-04-22 | 14.19 | 14.28 | 13.91 | 14.22 | 3183200 |
1994-04-25 | 14.06 | 14.25 | 14.00 | 14.25 | 2118000 |
1994-04-26 | 14.16 | 14.25 | 14.03 | 14.16 | 2631200 |
1994-04-28 | 14.16 | 14.22 | 14.03 | 14.09 | 3342400 |
1994-04-29 | 14.09 | 14.25 | 14.09 | 14.22 | 2743200 |
1994-05-02 | 14.25 | 14.34 | 14.13 | 14.13 | 2420800 |
1994-05-03 | 14.06 | 14.13 | 13.94 | 14.13 | 2191200 |
1994-05-04 | 14.09 | 14.13 | 13.78 | 13.84 | 4328000 |
1994-05-05 | 13.84 | 13.88 | 13.59 | 13.75 | 2154000 |
1994-05-06 | 13.50 | 13.63 | 13.50 | 13.63 | 2112000 |
1994-05-09 | 13.50 | 13.56 | 13.34 | 13.38 | 2655200 |
1994-05-10 | 13.47 | 13.66 | 13.38 | 13.66 | 2802000 |
1994-05-11 | 13.63 | 13.66 | 13.25 | 13.31 | 2386800 |
1994-05-12 | 13.50 | 13.69 | 13.44 | 13.59 | 2769200 |
1994-05-13 | 13.63 | 13.72 | 13.58 | 13.59 | 1743200 |
1994-05-16 | 13.66 | 13.84 | 13.59 | 13.81 | 2286000 |
1994-05-17 | 13.81 | 14.25 | 13.81 | 14.22 | 4168800 |
1994-05-18 | 14.22 | 14.22 | 14.09 | 14.13 | 1938400 |
1994-05-19 | 14.09 | 14.22 | 13.91 | 14.13 | 2052000 |
1994-05-20 | 14.06 | 14.16 | 13.91 | 13.94 | 4798800 |
1994-05-23 | 13.75 | 13.81 | 13.59 | 13.75 | 2741600 |
1994-05-24 | 13.78 | 13.91 | 13.75 | 13.81 | 2764800 |
1994-05-25 | 13.72 | 13.88 | 13.69 | 13.88 | 2010400 |
1994-05-26 | 13.78 | 14.03 | 13.78 | 14.03 | 1784000 |
1994-05-27 | 13.81 | 14.09 | 13.81 | 14.09 | 1277600 |
1994-05-31 | 14.09 | 14.16 | 13.97 | 14.09 | 1685200 |
1994-06-01 | 14.00 | 14.03 | 13.81 | 13.84 | 3371600 |
1994-06-02 | 13.88 | 14.00 | 13.84 | 13.94 | 2135200 |
1994-06-03 | 13.91 | 14.25 | 13.84 | 14.22 | 3839600 |
1994-06-06 | 14.31 | 14.50 | 14.25 | 14.44 | 4166800 |
1994-06-07 | 14.34 | 14.63 | 14.31 | 14.63 | 3181600 |
1994-06-08 | 14.63 | 14.66 | 14.25 | 14.38 | 2150400 |
1994-06-09 | 14.28 | 14.47 | 14.22 | 14.22 | 1572800 |
1994-06-10 | 14.28 | 14.34 | 14.09 | 14.09 | 1142400 |
1994-06-13 | 13.91 | 14.03 | 13.91 | 14.03 | 2119200 |
1994-06-14 | 14.03 | 14.03 | 13.91 | 14.00 | 2851200 |
1994-06-15 | 14.00 | 14.03 | 13.72 | 13.72 | 2372000 |
1994-06-16 | 13.78 | 14.06 | 13.78 | 13.84 | 4943600 |
1994-06-17 | 13.88 | 13.97 | 13.84 | 13.91 | 8857200 |
1994-06-20 | 13.84 | 13.94 | 13.75 | 13.84 | 2699200 |
1994-06-21 | 13.88 | 14.00 | 13.78 | 13.97 | 4029600 |
1994-06-22 | 13.97 | 14.03 | 13.84 | 13.94 | 3183600 |
1994-06-23 | 13.88 | 13.88 | 13.75 | 13.78 | 2146000 |
1994-06-24 | 13.81 | 13.81 | 13.63 | 13.75 | 3325600 |
1994-06-27 | 13.69 | 13.75 | 13.63 | 13.75 | 1971600 |
1994-06-28 | 13.81 | 13.88 | 13.56 | 13.75 | 2268000 |
1994-06-29 | 13.78 | 13.94 | 13.66 | 13.66 | 2096400 |
1994-06-30 | 13.66 | 13.69 | 13.34 | 13.34 | 2938400 |
1994-07-01 | 13.59 | 13.59 | 13.38 | 13.53 | 2788800 |
1994-07-05 | 13.50 | 13.63 | 13.47 | 13.53 | 1626400 |
1994-07-06 | 13.56 | 13.78 | 13.50 | 13.63 | 1827200 |
1994-07-07 | 13.63 | 13.66 | 13.50 | 13.66 | 1730800 |
1994-07-08 | 13.56 | 13.91 | 13.53 | 13.81 | 2634800 |
1994-07-11 | 13.84 | 13.84 | 13.56 | 13.75 | 2444000 |
1994-07-12 | 13.75 | 13.75 | 13.53 | 13.59 | 2357600 |
1994-07-13 | 13.63 | 13.69 | 13.50 | 13.59 | 2258000 |
1994-07-14 | 13.59 | 13.69 | 13.53 | 13.66 | 2133200 |
1994-07-15 | 13.66 | 13.78 | 13.66 | 13.69 | 4562800 |
1994-07-18 | 13.63 | 13.66 | 13.50 | 13.59 | 2174800 |
1994-07-19 | 13.56 | 13.63 | 13.28 | 13.38 | 3241200 |
1994-07-20 | 13.34 | 13.50 | 13.31 | 13.41 | 2199200 |
1994-07-21 | 13.31 | 13.53 | 13.28 | 13.44 | 1895600 |
1994-07-22 | 13.50 | 13.53 | 13.38 | 13.47 | 1883200 |
1994-07-25 | 13.41 | 13.53 | 13.38 | 13.53 | 963600 |
1994-07-26 | 13.44 | 13.59 | 13.41 | 13.50 | 1651200 |
1994-07-27 | 13.50 | 13.56 | 13.44 | 13.50 | 1692400 |
1994-07-28 | 13.50 | 13.78 | 13.47 | 13.78 | 2634800 |
1994-07-29 | 13.72 | 13.97 | 13.72 | 13.94 | 2721200 |
1994-08-01 | 13.97 | 13.97 | 13.78 | 13.88 | 2792400 |
1994-08-02 | 13.88 | 13.97 | 13.81 | 13.84 | 2155200 |
1994-08-03 | 13.84 | 13.97 | 13.72 | 13.75 | 1993200 |
1994-08-04 | 13.72 | 13.73 | 13.50 | 13.50 | 1602000 |
1994-08-05 | 13.47 | 13.50 | 13.34 | 13.44 | 2208800 |
1994-08-08 | 13.63 | 13.63 | 13.47 | 13.50 | 1577600 |
1994-08-09 | 13.47 | 13.47 | 13.31 | 13.38 | 3419200 |
1994-08-10 | 13.47 | 13.75 | 13.47 | 13.72 | 3571600 |
1994-08-11 | 13.72 | 13.78 | 13.59 | 13.78 | 3006000 |
1994-08-12 | 13.75 | 14.00 | 13.69 | 14.00 | 2900400 |
1994-08-15 | 13.97 | 14.09 | 13.94 | 13.97 | 3396400 |
1994-08-16 | 13.97 | 14.09 | 13.91 | 14.06 | 3473600 |
1994-08-17 | 14.09 | 14.09 | 13.94 | 14.06 | 2336800 |
1994-08-18 | 14.06 | 14.06 | 13.94 | 14.06 | 2570400 |
1994-08-19 | 14.06 | 14.09 | 13.97 | 14.03 | 3520800 |
1994-08-22 | 13.94 | 14.22 | 13.94 | 14.19 | 2465200 |
1994-08-23 | 14.22 | 14.38 | 14.19 | 14.28 | 3936400 |
1994-08-24 | 14.28 | 14.44 | 14.25 | 14.38 | 2633600 |
1994-08-25 | 14.41 | 14.59 | 14.38 | 14.47 | 3821200 |
1994-08-26 | 14.75 | 14.97 | 14.72 | 14.94 | 7805600 |
1994-08-29 | 14.94 | 14.97 | 14.88 | 14.91 | 4240400 |
1994-08-30 | 14.97 | 15.13 | 14.97 | 15.09 | 6239600 |
1994-08-31 | 15.09 | 15.22 | 15.06 | 15.22 | 4356000 |
1994-09-01 | 15.13 | 15.19 | 15.06 | 15.16 | 3438000 |
1994-09-02 | 15.13 | 15.16 | 14.97 | 15.03 | 2970800 |
1994-09-06 | 15.03 | 15.09 | 14.94 | 15.00 | 2036800 |
1994-09-07 | 15.00 | 15.13 | 14.91 | 14.94 | 2428000 |
1994-09-08 | 14.84 | 14.97 | 14.81 | 14.84 | 2364000 |
1994-09-09 | 14.69 | 14.75 | 14.50 | 14.63 | 2626000 |
1994-09-12 | 14.63 | 14.63 | 14.47 | 14.53 | 2465200 |
1994-09-13 | 14.59 | 14.69 | 14.53 | 14.63 | 2561200 |
1994-09-14 | 14.59 | 14.69 | 14.50 | 14.56 | 2176800 |
1994-09-15 | 14.63 | 15.22 | 14.63 | 15.22 | 5794800 |
1994-09-16 | 15.09 | 15.19 | 14.97 | 15.06 | 8665600 |
1994-09-19 | 15.09 | 15.19 | 15.03 | 15.16 | 2656000 |
1994-09-20 | 15.06 | 15.13 | 14.94 | 14.94 | 3941200 |
1994-09-21 | 14.88 | 14.94 | 14.69 | 14.84 | 2891600 |
1994-09-22 | 14.88 | 15.00 | 14.81 | 14.91 | 3632400 |
1994-09-23 | 14.91 | 14.91 | 14.69 | 14.72 | 2353600 |
1994-09-26 | 14.69 | 14.97 | 14.69 | 14.91 | 2022400 |
1994-09-27 | 14.97 | 15.03 | 14.81 | 14.94 | 1984000 |
1994-09-28 | 14.84 | 15.03 | 14.84 | 14.88 | 2623600 |
1994-09-29 | 14.88 | 14.91 | 14.78 | 14.84 | 1841200 |
1994-09-30 | 14.81 | 14.97 | 14.81 | 14.91 | 2656800 |
1994-10-03 | 14.94 | 14.94 | 14.81 | 14.84 | 2354400 |
1994-10-04 | 14.88 | 14.97 | 14.72 | 14.75 | 3359200 |
1994-10-05 | 14.72 | 14.75 | 14.56 | 14.72 | 3345200 |
1994-10-06 | 14.72 | 15.09 | 14.63 | 14.97 | 4575600 |
1994-10-07 | 14.97 | 15.03 | 14.88 | 14.97 | 2487600 |
1994-10-10 | 15.03 | 15.06 | 14.94 | 14.97 | 1741200 |
1994-10-11 | 14.94 | 15.72 | 14.94 | 15.59 | 9436400 |
1994-10-12 | 15.56 | 15.66 | 15.38 | 15.38 | 3406800 |
1994-10-13 | 15.66 | 15.72 | 15.56 | 15.59 | 3660800 |
1994-10-14 | 15.66 | 15.69 | 15.47 | 15.69 | 1844400 |
1994-10-17 | 15.59 | 15.84 | 15.59 | 15.78 | 3547200 |
1994-10-18 | 15.84 | 15.97 | 15.84 | 15.91 | 3576000 |
1994-10-19 | 15.94 | 16.16 | 15.88 | 16.13 | 4817600 |
1994-10-20 | 15.97 | 16.03 | 15.63 | 15.66 | 3894800 |
1994-10-21 | 15.66 | 15.69 | 15.53 | 15.59 | 4105600 |
1994-10-24 | 15.59 | 15.78 | 15.34 | 15.38 | 3685200 |
1994-10-25 | 15.25 | 15.56 | 15.25 | 15.53 | 4778000 |
1994-10-26 | 15.63 | 15.72 | 15.41 | 15.56 | 3682400 |
1994-10-27 | 15.69 | 15.72 | 15.47 | 15.69 | 3821200 |
1994-10-28 | 15.66 | 16.06 | 15.66 | 16.06 | 2884400 |
1994-10-31 | 16.06 | 16.09 | 15.63 | 15.72 | 2546000 |
1994-11-01 | 15.66 | 15.81 | 15.63 | 15.81 | 3009200 |
1994-11-02 | 15.69 | 15.78 | 15.66 | 15.72 | 3226000 |
1994-11-03 | 15.75 | 15.81 | 15.63 | 15.66 | 2042800 |
1994-11-04 | 15.63 | 15.69 | 15.44 | 15.44 | 2417200 |
1994-11-07 | 15.47 | 15.59 | 15.38 | 15.56 | 2147200 |
1994-11-08 | 15.56 | 15.81 | 15.47 | 15.75 | 3833600 |
1994-11-09 | 15.88 | 15.88 | 15.50 | 15.59 | 4125600 |
1994-11-10 | 15.72 | 15.81 | 15.53 | 15.56 | 2283200 |
1994-11-11 | 15.47 | 15.56 | 15.44 | 15.50 | 1638000 |
1994-11-14 | 15.53 | 15.91 | 15.53 | 15.88 | 2590800 |
1994-11-15 | 15.91 | 16.06 | 15.50 | 15.59 | 3484400 |
1994-11-16 | 15.66 | 15.97 | 15.63 | 15.97 | 2592800 |
1994-11-17 | 15.91 | 15.94 | 15.75 | 15.84 | 2875600 |
1994-11-18 | 15.84 | 16.06 | 15.72 | 16.03 | 7227600 |
1994-11-21 | 16.06 | 16.13 | 15.78 | 15.81 | 2504000 |
1994-11-22 | 15.78 | 16.00 | 15.66 | 15.69 | 3426400 |
1994-11-23 | 15.44 | 15.63 | 15.25 | 15.50 | 4760400 |
1994-11-25 | 15.50 | 15.66 | 15.44 | 15.63 | 1075200 |
1994-11-28 | 15.53 | 15.78 | 15.53 | 15.75 | 2786400 |
1994-11-29 | 15.66 | 15.91 | 15.66 | 15.75 | 2990400 |
1994-11-30 | 15.75 | 15.91 | 15.63 | 15.63 | 3099200 |
1994-12-01 | 15.63 | 15.69 | 15.31 | 15.34 | 3266800 |
1994-12-02 | 15.28 | 15.56 | 15.16 | 15.56 | 3144800 |
1994-12-05 | 15.56 | 15.56 | 15.28 | 15.38 | 2162000 |
1994-12-06 | 15.38 | 15.38 | 15.16 | 15.34 | 4001200 |
1994-12-07 | 15.25 | 15.31 | 15.19 | 15.28 | 2159600 |
1994-12-08 | 15.28 | 15.38 | 15.19 | 15.22 | 1976400 |
1994-12-09 | 15.19 | 15.50 | 15.13 | 15.50 | 3745200 |
1994-12-12 | 15.44 | 15.53 | 15.19 | 15.50 | 2957200 |
1994-12-13 | 15.50 | 15.63 | 15.38 | 15.59 | 3394800 |
1994-12-14 | 15.53 | 15.75 | 15.53 | 15.69 | 3619200 |
1994-12-15 | 15.63 | 15.72 | 15.44 | 15.44 | 2290000 |
1994-12-16 | 15.50 | 15.56 | 15.38 | 15.56 | 9719600 |
1994-12-19 | 15.56 | 15.72 | 15.47 | 15.59 | 2464000 |
1994-12-20 | 15.56 | 15.63 | 15.41 | 15.41 | 2706400 |
1994-12-21 | 15.47 | 15.63 | 15.41 | 15.56 | 3301600 |
1994-12-22 | 15.59 | 15.69 | 15.56 | 15.59 | 3078000 |
1994-12-23 | 15.63 | 15.72 | 15.56 | 15.56 | 1945200 |
1994-12-27 | 15.66 | 15.78 | 15.66 | 15.78 | 1847600 |
1994-12-28 | 15.78 | 15.84 | 15.53 | 15.66 | 1776400 |
1994-12-29 | 15.63 | 15.78 | 15.59 | 15.63 | 1741600 |
1994-12-30 | 15.63 | 15.69 | 15.50 | 15.50 | 1632400 |
1995-01-03 | 15.47 | 15.63 | 15.44 | 15.59 | 3318400 |
1995-01-04 | 15.53 | 15.66 | 15.31 | 15.47 | 2218800 |
1995-01-05 | 15.38 | 15.44 | 15.22 | 15.25 | 2319600 |
1995-01-06 | 15.16 | 15.41 | 15.16 | 15.28 | 3438000 |
1995-01-09 | 15.34 | 15.41 | 15.19 | 15.22 | 1795200 |
1995-01-10 | 15.28 | 15.44 | 15.19 | 15.41 | 4364000 |
1995-01-11 | 15.59 | 15.59 | 15.38 | 15.38 | 3738400 |
1995-01-12 | 15.38 | 15.53 | 15.31 | 15.53 | 3307600 |
1995-01-13 | 15.59 | 15.84 | 15.53 | 15.63 | 3992800 |
1995-01-16 | 15.91 | 15.97 | 15.75 | 15.75 | 3677200 |
1995-01-17 | 15.72 | 15.81 | 15.66 | 15.81 | 2437600 |
1995-01-18 | 15.69 | 15.75 | 15.44 | 15.47 | 3535200 |
1995-01-19 | 15.34 | 15.41 | 15.34 | 15.41 | 2491200 |
1995-01-20 | 15.41 | 15.41 | 15.25 | 15.34 | 5130800 |
1995-01-23 | 15.19 | 15.50 | 15.19 | 15.50 | 3147200 |
1995-01-24 | 15.50 | 15.53 | 15.38 | 15.47 | 2016400 |
1995-01-25 | 15.50 | 15.78 | 15.44 | 15.69 | 2802400 |
1995-01-26 | 15.72 | 15.84 | 15.69 | 15.75 | 3124000 |
1995-01-27 | 15.81 | 16.25 | 15.81 | 16.19 | 6247200 |
1995-01-30 | 16.13 | 16.56 | 16.09 | 16.44 | 5226400 |
1995-01-31 | 16.34 | 16.50 | 16.28 | 16.28 | 3934800 |
1995-02-01 | 16.34 | 16.34 | 15.94 | 15.97 | 3047200 |
1995-02-02 | 15.97 | 16.13 | 15.88 | 16.09 | 3810400 |
1995-02-03 | 16.22 | 16.38 | 16.19 | 16.25 | 4442800 |
1995-02-06 | 16.28 | 16.63 | 16.28 | 16.63 | 4003600 |
1995-02-07 | 16.56 | 16.59 | 16.41 | 16.59 | 2380400 |
1995-02-08 | 16.59 | 16.59 | 16.41 | 16.41 | 2481200 |
1995-02-09 | 16.44 | 16.47 | 16.31 | 16.38 | 2143600 |
1995-02-10 | 16.34 | 16.41 | 16.16 | 16.34 | 2445600 |
1995-02-13 | 16.31 | 16.47 | 16.31 | 16.47 | 1726400 |
1995-02-14 | 16.44 | 16.44 | 16.22 | 16.31 | 2022000 |
1995-02-15 | 16.25 | 16.50 | 16.22 | 16.31 | 3767600 |
1995-02-16 | 16.28 | 16.38 | 16.25 | 16.34 | 2384400 |
1995-02-17 | 16.28 | 16.50 | 16.22 | 16.44 | 7177200 |
1995-02-21 | 16.47 | 16.69 | 16.41 | 16.56 | 3086000 |
1995-02-22 | 16.56 | 16.69 | 16.44 | 16.44 | 2640800 |
1995-02-23 | 16.66 | 16.75 | 16.56 | 16.63 | 3405200 |
1995-02-24 | 16.56 | 16.69 | 16.53 | 16.69 | 2863200 |
1995-02-27 | 16.66 | 16.69 | 16.41 | 16.59 | 3025200 |
1995-02-28 | 16.50 | 16.63 | 16.50 | 16.63 | 2268400 |
1995-03-01 | 16.53 | 16.59 | 16.31 | 16.41 | 2780400 |
1995-03-02 | 16.41 | 16.53 | 16.34 | 16.53 | 2977200 |
1995-03-03 | 16.44 | 16.63 | 16.41 | 16.53 | 2320400 |
1995-03-06 | 16.44 | 16.69 | 16.34 | 16.63 | 2283600 |
1995-03-07 | 16.56 | 16.63 | 16.25 | 16.34 | 2642800 |
1995-03-08 | 16.41 | 16.44 | 16.22 | 16.31 | 2467600 |
1995-03-09 | 16.31 | 16.53 | 16.22 | 16.50 | 2942400 |
1995-03-10 | 16.59 | 16.84 | 16.56 | 16.81 | 4039600 |
1995-03-13 | 16.81 | 16.94 | 16.78 | 16.81 | 2607200 |
1995-03-14 | 16.94 | 17.25 | 16.81 | 17.16 | 4282000 |
1995-03-15 | 17.09 | 17.25 | 17.09 | 17.22 | 4200400 |
1995-03-16 | 17.19 | 17.28 | 17.13 | 17.13 | 3931200 |
1995-03-17 | 17.19 | 17.38 | 17.13 | 17.34 | 8228000 |
1995-03-20 | 17.31 | 17.41 | 17.31 | 17.38 | 2987200 |
1995-03-21 | 17.38 | 17.59 | 17.31 | 17.34 | 3865600 |
1995-03-22 | 17.34 | 17.38 | 17.19 | 17.34 | 3285200 |
1995-03-23 | 17.31 | 17.44 | 17.19 | 17.25 | 4803200 |
1995-03-24 | 17.28 | 17.53 | 17.22 | 17.50 | 2840400 |
1995-03-27 | 17.53 | 17.56 | 17.25 | 17.25 | 2318400 |
1995-03-28 | 17.28 | 17.34 | 17.03 | 17.16 | 1994400 |
1995-03-29 | 17.16 | 17.28 | 16.81 | 16.88 | 4256000 |
1995-03-30 | 16.91 | 17.00 | 16.78 | 16.78 | 3105600 |
1995-03-31 | 16.59 | 16.69 | 16.53 | 16.56 | 3974000 |
1995-04-03 | 16.63 | 16.66 | 16.47 | 16.50 | 2288800 |
1995-04-04 | 16.59 | 17.09 | 16.59 | 16.91 | 4106000 |
1995-04-05 | 16.91 | 16.94 | 16.75 | 16.94 | 2534000 |
1995-04-06 | 17.06 | 17.19 | 17.03 | 17.16 | 2583200 |
1995-04-07 | 17.19 | 17.19 | 17.00 | 17.19 | 2429600 |
1995-04-10 | 17.09 | 17.19 | 17.09 | 17.19 | 2009200 |
1995-04-11 | 17.22 | 17.31 | 16.81 | 16.84 | 3567200 |
1995-04-12 | 16.84 | 17.03 | 16.84 | 16.97 | 2410400 |
1995-04-13 | 17.06 | 17.13 | 17.00 | 17.00 | 2250800 |
1995-04-17 | 17.03 | 17.09 | 16.63 | 16.66 | 2281600 |
1995-04-18 | 16.94 | 17.06 | 16.84 | 16.97 | 3346800 |
1995-04-19 | 16.94 | 17.03 | 16.84 | 16.97 | 1908400 |
1995-04-20 | 16.94 | 17.22 | 16.91 | 17.16 | 2362000 |
1995-04-21 | 17.28 | 17.34 | 17.22 | 17.28 | 4464000 |
1995-04-24 | 17.16 | 17.59 | 17.16 | 17.50 | 3798400 |
1995-04-25 | 17.34 | 17.41 | 16.97 | 17.00 | 4626800 |
1995-04-26 | 17.06 | 17.22 | 16.91 | 17.13 | 2130000 |
1995-04-27 | 17.09 | 17.28 | 16.84 | 17.06 | 3040000 |
1995-04-28 | 17.19 | 17.53 | 17.13 | 17.47 | 4268000 |
1995-05-01 | 17.50 | 17.50 | 17.28 | 17.34 | 2811600 |
1995-05-02 | 17.31 | 17.47 | 17.25 | 17.47 | 2176800 |
1995-05-03 | 17.47 | 17.75 | 17.47 | 17.75 | 3689200 |
1995-05-04 | 17.81 | 18.00 | 17.66 | 17.78 | 4086400 |
1995-05-05 | 17.84 | 17.84 | 17.56 | 17.59 | 3028000 |
1995-05-08 | 17.59 | 18.06 | 17.50 | 17.91 | 2916800 |
1995-05-09 | 17.94 | 18.00 | 17.78 | 17.81 | 2496400 |
1995-05-10 | 17.84 | 17.88 | 17.63 | 17.75 | 3162800 |
1995-05-11 | 17.66 | 17.72 | 17.59 | 17.69 | 2686000 |
1995-05-12 | 17.66 | 17.69 | 17.31 | 17.34 | 3832000 |
1995-05-15 | 17.25 | 17.34 | 17.22 | 17.34 | 2946400 |
1995-05-16 | 17.25 | 17.31 | 17.16 | 17.28 | 2882000 |
1995-05-17 | 17.28 | 17.28 | 17.09 | 17.25 | 2189600 |
1995-05-18 | 17.28 | 17.28 | 16.91 | 17.00 | 3163200 |
1995-05-19 | 16.91 | 17.16 | 16.88 | 17.00 | 5541200 |
1995-05-22 | 17.06 | 17.22 | 17.03 | 17.19 | 2438800 |
1995-05-23 | 17.28 | 17.31 | 17.09 | 17.28 | 3414800 |
1995-05-24 | 17.34 | 17.41 | 17.09 | 17.25 | 4208800 |
1995-05-25 | 17.22 | 17.56 | 17.19 | 17.56 | 4804000 |
1995-05-26 | 17.56 | 17.66 | 17.28 | 17.41 | 3049600 |
1995-05-30 | 17.38 | 17.47 | 17.34 | 17.41 | 1936000 |
1995-05-31 | 17.44 | 17.97 | 17.31 | 17.97 | 3999600 |
1995-06-01 | 17.94 | 17.97 | 17.59 | 17.75 | 3295200 |
1995-06-02 | 17.75 | 17.88 | 17.50 | 17.56 | 2837600 |
1995-06-05 | 17.69 | 17.78 | 17.50 | 17.53 | 3142800 |
1995-06-06 | 17.50 | 17.72 | 17.47 | 17.69 | 3065600 |
1995-06-07 | 17.66 | 17.69 | 17.56 | 17.66 | 2436000 |
1995-06-08 | 17.69 | 17.75 | 17.59 | 17.69 | 2453200 |
1995-06-09 | 17.66 | 17.75 | 17.38 | 17.56 | 2786000 |
1995-06-12 | 17.63 | 17.81 | 17.50 | 17.75 | 2534000 |
1995-06-13 | 17.88 | 17.91 | 17.75 | 17.88 | 2274800 |
1995-06-14 | 17.84 | 17.97 | 17.78 | 17.97 | 1637200 |
1995-06-15 | 17.91 | 18.16 | 17.91 | 18.13 | 4455200 |
1995-06-16 | 18.22 | 18.34 | 18.19 | 18.28 | 6539600 |
1995-06-19 | 18.34 | 18.50 | 18.28 | 18.50 | 1887600 |
1995-06-20 | 18.41 | 18.50 | 18.28 | 18.31 | 2382400 |
1995-06-21 | 18.41 | 18.47 | 18.34 | 18.41 | 2638400 |
1995-06-22 | 18.47 | 18.56 | 18.19 | 18.31 | 4788800 |
1995-06-23 | 18.00 | 18.06 | 17.78 | 17.81 | 6120800 |
1995-06-26 | 17.88 | 17.94 | 17.84 | 17.94 | 3681200 |
1995-06-27 | 17.97 | 18.25 | 17.97 | 18.09 | 4230000 |
1995-06-28 | 18.22 | 18.28 | 17.94 | 18.16 | 2849600 |
1995-06-29 | 18.19 | 18.19 | 17.94 | 18.06 | 2142800 |
1995-06-30 | 18.16 | 18.16 | 17.81 | 17.97 | 2324400 |
1995-07-03 | 17.91 | 18.06 | 17.91 | 18.03 | 1100400 |
1995-07-05 | 18.00 | 18.03 | 17.75 | 17.84 | 3072000 |
1995-07-06 | 17.97 | 17.97 | 17.44 | 17.50 | 4986400 |
1995-07-07 | 17.31 | 17.44 | 17.09 | 17.25 | 8676400 |
1995-07-10 | 17.31 | 17.41 | 17.19 | 17.28 | 5730800 |
1995-07-11 | 17.25 | 17.47 | 17.16 | 17.47 | 4155200 |
1995-07-12 | 17.47 | 17.59 | 17.31 | 17.50 | 4164800 |
1995-07-13 | 17.50 | 17.53 | 17.31 | 17.41 | 2680800 |
1995-07-14 | 17.25 | 17.38 | 17.09 | 17.38 | 3795600 |
1995-07-17 | 17.38 | 17.38 | 17.19 | 17.38 | 3376000 |
1995-07-18 | 17.41 | 17.41 | 17.22 | 17.38 | 3744000 |
1995-07-19 | 17.25 | 17.38 | 16.91 | 17.19 | 5347600 |
1995-07-20 | 17.16 | 17.19 | 16.66 | 16.75 | 9154400 |
1995-07-21 | 16.75 | 16.84 | 16.69 | 16.72 | 4780800 |
1995-07-24 | 16.75 | 16.94 | 16.72 | 16.81 | 4154000 |
1995-07-25 | 16.81 | 17.06 | 16.66 | 17.00 | 3617200 |
1995-07-26 | 17.19 | 17.50 | 17.16 | 17.44 | 4818000 |
1995-07-27 | 17.50 | 17.66 | 17.44 | 17.53 | 3210000 |
1995-07-28 | 17.56 | 17.56 | 17.38 | 17.44 | 2703600 |
1995-07-31 | 17.34 | 17.34 | 17.13 | 17.22 | 4114400 |
1995-08-01 | 17.22 | 17.22 | 17.00 | 17.19 | 3482400 |
1995-08-02 | 17.25 | 17.44 | 17.25 | 17.38 | 5230800 |
1995-08-03 | 17.19 | 17.22 | 17.06 | 17.09 | 4641600 |
1995-08-04 | 17.09 | 17.41 | 17.03 | 17.41 | 2792400 |
1995-08-07 | 17.50 | 17.53 | 17.31 | 17.34 | 2850800 |
1995-08-08 | 17.34 | 17.38 | 17.13 | 17.25 | 3204000 |
1995-08-09 | 17.25 | 17.25 | 17.06 | 17.09 | 2721200 |
1995-08-10 | 17.25 | 17.31 | 17.13 | 17.16 | 4350800 |
1995-08-11 | 17.25 | 17.31 | 17.06 | 17.19 | 4822800 |
1995-08-14 | 17.19 | 17.31 | 17.06 | 17.22 | 3018800 |
1995-08-15 | 17.16 | 17.28 | 17.03 | 17.09 | 3829600 |
1995-08-16 | 17.03 | 17.06 | 16.53 | 16.81 | 8761200 |
1995-08-17 | 16.81 | 16.91 | 16.66 | 16.75 | 4016000 |
1995-08-18 | 16.78 | 16.88 | 16.72 | 16.78 | 4658800 |
1995-08-21 | 16.81 | 16.94 | 16.75 | 16.75 | 4284000 |
1995-08-22 | 16.75 | 16.84 | 16.69 | 16.81 | 4024000 |
1995-08-23 | 16.88 | 17.00 | 16.78 | 16.91 | 3186000 |
1995-08-24 | 16.94 | 17.19 | 16.91 | 17.06 | 2450000 |
1995-08-25 | 17.09 | 17.22 | 17.06 | 17.22 | 2939200 |
1995-08-28 | 17.31 | 17.31 | 17.22 | 17.31 | 2192800 |
1995-08-29 | 17.34 | 17.47 | 17.31 | 17.38 | 2485200 |
1995-08-30 | 17.47 | 17.47 | 17.34 | 17.38 | 2230800 |
1995-08-31 | 17.22 | 17.41 | 17.22 | 17.34 | 2436400 |
1995-09-01 | 17.34 | 17.41 | 17.19 | 17.34 | 2609200 |
1995-09-05 | 17.44 | 17.47 | 17.31 | 17.41 | 1785200 |
1995-09-06 | 17.41 | 17.53 | 17.28 | 17.41 | 3615600 |
1995-09-07 | 17.34 | 17.41 | 17.19 | 17.34 | 3895200 |
1995-09-08 | 17.44 | 17.44 | 17.28 | 17.41 | 2558800 |
1995-09-11 | 17.47 | 17.81 | 17.44 | 17.78 | 5188000 |
1995-09-12 | 17.81 | 17.91 | 17.72 | 17.91 | 3132800 |
1995-09-13 | 17.88 | 18.34 | 17.88 | 18.31 | 4872000 |
1995-09-14 | 18.38 | 18.75 | 18.38 | 18.66 | 9948400 |
1995-09-15 | 18.72 | 18.88 | 18.66 | 18.78 | 9316400 |
1995-09-18 | 18.75 | 18.84 | 18.56 | 18.71 | 4049600 |
1995-09-19 | 18.72 | 18.94 | 18.66 | 18.88 | 3551600 |
1995-09-20 | 18.75 | 18.84 | 18.53 | 18.81 | 4461200 |
1995-09-21 | 18.88 | 19.19 | 18.84 | 18.94 | 4153200 |
1995-09-22 | 18.75 | 19.19 | 18.75 | 19.16 | 3289200 |
1995-09-25 | 19.13 | 19.47 | 19.06 | 19.41 | 4010800 |
1995-09-26 | 19.50 | 19.63 | 19.47 | 19.53 | 5118000 |
1995-09-27 | 19.38 | 19.50 | 19.22 | 19.41 | 3872800 |
1995-09-28 | 19.34 | 19.34 | 18.97 | 19.25 | 3481600 |
1995-09-29 | 19.19 | 19.28 | 19.09 | 19.25 | 2944000 |
1995-10-02 | 19.19 | 19.41 | 19.13 | 19.31 | 2216400 |
1995-10-03 | 19.38 | 19.56 | 19.34 | 19.56 | 3714000 |
1995-10-04 | 19.50 | 19.75 | 19.50 | 19.75 | 3722000 |
1995-10-05 | 19.66 | 19.84 | 19.63 | 19.75 | 3616800 |
1995-10-06 | 19.66 | 20.13 | 19.59 | 20.03 | 3584800 |
1995-10-09 | 20.00 | 20.41 | 20.00 | 20.28 | 4536800 |
1995-10-10 | 20.06 | 20.41 | 19.97 | 20.13 | 5389600 |
1995-10-11 | 20.13 | 20.16 | 19.91 | 20.00 | 3128000 |
1995-10-12 | 20.03 | 20.28 | 19.97 | 20.16 | 3282800 |
1995-10-13 | 20.25 | 20.31 | 19.97 | 20.06 | 2774000 |
1995-10-16 | 19.97 | 20.00 | 19.63 | 19.84 | 2692000 |
1995-10-17 | 19.97 | 20.00 | 19.88 | 20.00 | 2820800 |
1995-10-18 | 20.00 | 20.09 | 19.88 | 19.97 | 3435600 |
1995-10-19 | 20.09 | 20.53 | 20.03 | 20.31 | 4070000 |
1995-10-20 | 20.38 | 20.53 | 20.19 | 20.25 | 4198000 |
1995-10-23 | 20.22 | 20.34 | 20.13 | 20.22 | 3332400 |
1995-10-24 | 20.63 | 20.97 | 20.38 | 20.94 | 3609600 |
1995-10-25 | 20.94 | 20.94 | 20.66 | 20.66 | 5589200 |
1995-10-26 | 20.63 | 20.69 | 20.09 | 20.47 | 5555200 |
1995-10-27 | 20.38 | 20.47 | 20.06 | 20.38 | 3678800 |
1995-10-30 | 20.38 | 20.47 | 20.25 | 20.31 | 1767600 |
1995-10-31 | 20.19 | 20.72 | 20.16 | 20.25 | 4793600 |
1995-11-01 | 20.25 | 20.59 | 20.19 | 20.59 | 1598800 |
1995-11-02 | 20.69 | 20.88 | 20.59 | 20.84 | 2418400 |
1995-11-03 | 20.91 | 21.03 | 20.75 | 20.81 | 2385200 |
1995-11-06 | 20.78 | 20.81 | 20.47 | 20.50 | 2339600 |
1995-11-07 | 20.50 | 20.59 | 20.19 | 20.25 | 3226400 |
1995-11-08 | 20.31 | 20.75 | 20.22 | 20.63 | 4068400 |
1995-11-09 | 20.72 | 20.94 | 20.63 | 20.84 | 2946800 |
1995-11-10 | 20.72 | 20.84 | 20.66 | 20.75 | 1444000 |
1995-11-13 | 20.69 | 21.16 | 20.59 | 21.09 | 2387200 |
1995-11-14 | 21.03 | 21.13 | 20.78 | 20.84 | 2808000 |
1995-11-15 | 20.84 | 21.72 | 20.84 | 21.72 | 3970800 |
1995-11-16 | 21.75 | 22.06 | 21.50 | 21.97 | 4980400 |
1995-11-17 | 22.00 | 22.38 | 21.78 | 22.25 | 4334800 |
1995-11-20 | 22.31 | 22.31 | 21.88 | 21.94 | 3255200 |
1995-11-21 | 21.75 | 21.84 | 21.31 | 21.63 | 4888400 |
1995-11-22 | 21.50 | 21.53 | 21.13 | 21.31 | 5299600 |
1995-11-24 | 21.38 | 21.63 | 21.34 | 21.63 | 996000 |
1995-11-27 | 21.66 | 22.09 | 21.66 | 21.94 | 2952000 |
1995-11-28 | 21.97 | 21.97 | 21.31 | 21.31 | 3991200 |
1995-11-29 | 21.44 | 21.63 | 21.34 | 21.50 | 3145200 |
1995-11-30 | 21.72 | 21.94 | 21.56 | 21.63 | 2436800 |
1995-12-01 | 21.47 | 21.56 | 21.09 | 21.19 | 4622000 |
1995-12-04 | 21.00 | 21.19 | 20.84 | 21.13 | 4157600 |
1995-12-05 | 21.19 | 21.75 | 21.09 | 21.69 | 5316000 |
1995-12-06 | 21.75 | 22.00 | 21.75 | 22.00 | 3495600 |
1995-12-07 | 21.91 | 22.00 | 21.81 | 22.00 | 2625200 |
1995-12-08 | 22.00 | 22.00 | 21.66 | 21.78 | 2255600 |
1995-12-11 | 21.91 | 21.97 | 21.63 | 21.66 | 3069200 |
1995-12-12 | 21.59 | 21.72 | 21.41 | 21.50 | 2530400 |
1995-12-13 | 21.41 | 21.75 | 21.38 | 21.63 | 2826800 |
1995-12-14 | 21.72 | 21.72 | 21.25 | 21.53 | 5260000 |
1995-12-15 | 21.59 | 21.59 | 21.44 | 21.50 | 8725200 |
1995-12-18 | 21.13 | 21.44 | 20.94 | 20.97 | 3223600 |
1995-12-19 | 20.88 | 21.13 | 20.81 | 21.03 | 4180800 |
1995-12-20 | 21.00 | 21.13 | 20.66 | 20.66 | 3342800 |
1995-12-21 | 20.69 | 20.91 | 20.53 | 20.59 | 4489600 |
1995-12-22 | 20.63 | 20.91 | 20.59 | 20.75 | 2802000 |
1995-12-26 | 20.97 | 21.00 | 20.81 | 20.88 | 1673600 |
1995-12-27 | 20.97 | 21.00 | 20.53 | 20.78 | 2211200 |
1995-12-28 | 20.72 | 20.88 | 20.56 | 20.81 | 1504800 |
1995-12-29 | 20.78 | 20.81 | 20.66 | 20.75 | 2128800 |
1996-01-02 | 20.53 | 20.78 | 20.44 | 20.78 | 3590000 |
1996-01-03 | 20.84 | 21.50 | 20.78 | 21.41 | 4133200 |
1996-01-04 | 21.06 | 21.94 | 21.06 | 21.75 | 7256400 |
1996-01-05 | 21.75 | 21.84 | 21.59 | 21.84 | 4381200 |
1996-01-08 | 21.75 | 22.00 | 21.75 | 21.94 | 994800 |
1996-01-09 | 21.91 | 22.09 | 21.78 | 21.91 | 3574000 |
1996-01-10 | 21.88 | 21.91 | 21.38 | 21.63 | 4723600 |
1996-01-11 | 21.72 | 21.72 | 21.16 | 21.28 | 3346400 |
1996-01-12 | 21.41 | 21.50 | 20.97 | 21.34 | 3955200 |
1996-01-15 | 21.44 | 21.47 | 21.31 | 21.41 | 2000000 |
1996-01-16 | 21.53 | 22.25 | 21.41 | 22.19 | 4108000 |
1996-01-17 | 22.00 | 22.00 | 21.38 | 21.56 | 4466400 |
1996-01-18 | 21.56 | 21.63 | 21.31 | 21.53 | 3815200 |
1996-01-19 | 21.44 | 21.88 | 21.38 | 21.72 | 3964800 |
1996-01-22 | 21.72 | 21.75 | 21.19 | 21.59 | 2560000 |
1996-01-23 | 21.53 | 21.59 | 21.34 | 21.53 | 2888000 |
1996-01-24 | 21.69 | 22.66 | 21.63 | 22.06 | 8349600 |
1996-01-25 | 22.44 | 22.44 | 21.31 | 21.44 | 9681200 |
1996-01-26 | 21.41 | 21.78 | 21.31 | 21.75 | 4942000 |
1996-01-29 | 21.78 | 21.84 | 21.22 | 21.34 | 3727200 |
1996-01-30 | 21.47 | 21.47 | 21.16 | 21.22 | 3976800 |
1996-01-31 | 21.22 | 21.22 | 20.28 | 21.00 | 8464800 |
1996-02-01 | 20.94 | 21.19 | 20.78 | 20.97 | 5991600 |
1996-02-02 | 20.81 | 20.94 | 20.66 | 20.84 | 7038800 |
1996-02-05 | 20.72 | 21.00 | 20.66 | 20.94 | 4678000 |
1996-02-06 | 20.91 | 21.09 | 20.69 | 20.69 | 6809600 |
1996-02-07 | 20.63 | 20.97 | 20.59 | 20.94 | 8462000 |
1996-02-08 | 20.94 | 21.50 | 20.94 | 21.50 | 10131200 |
1996-02-09 | 21.50 | 21.97 | 21.41 | 21.94 | 6891200 |
1996-02-12 | 21.94 | 22.09 | 21.66 | 21.66 | 5275600 |
1996-02-13 | 21.66 | 22.06 | 21.59 | 21.91 | 5892800 |
1996-02-14 | 21.84 | 22.00 | 21.41 | 21.44 | 4586800 |
1996-02-15 | 21.34 | 21.66 | 21.19 | 21.56 | 4495200 |
1996-02-16 | 21.50 | 21.59 | 21.25 | 21.53 | 5171200 |
1996-02-20 | 21.28 | 21.31 | 20.78 | 21.09 | 5614800 |
1996-02-21 | 21.16 | 21.22 | 20.88 | 20.91 | 5705200 |
1996-02-22 | 20.78 | 21.03 | 20.63 | 20.72 | 9994800 |
1996-02-23 | 21.31 | 21.38 | 20.78 | 20.84 | 12400800 |
1996-02-26 | 20.75 | 21.03 | 20.75 | 20.88 | 5099200 |
1996-02-27 | 20.94 | 21.06 | 20.59 | 20.75 | 6382400 |
1996-02-28 | 20.94 | 20.94 | 20.44 | 20.53 | 7548800 |
1996-02-29 | 20.44 | 20.63 | 20.28 | 20.50 | 6595600 |
1996-03-01 | 20.88 | 21.31 | 20.84 | 21.16 | 10102000 |
1996-03-04 | 21.28 | 21.53 | 21.22 | 21.41 | 6134400 |
1996-03-05 | 21.63 | 21.94 | 21.47 | 21.88 | 6019600 |
1996-03-06 | 21.84 | 21.84 | 21.59 | 21.63 | 3666400 |
1996-03-07 | 21.63 | 21.88 | 21.41 | 21.88 | 3460800 |
1996-03-08 | 21.31 | 21.59 | 21.06 | 21.31 | 6646800 |
1996-03-11 | 21.25 | 21.69 | 21.03 | 21.50 | 5985200 |
1996-03-12 | 21.31 | 21.53 | 21.09 | 21.41 | 4092800 |
1996-03-13 | 21.34 | 21.50 | 21.09 | 21.13 | 3137200 |
1996-03-14 | 21.19 | 21.34 | 21.00 | 21.03 | 4286400 |
1996-03-15 | 20.97 | 21.00 | 20.69 | 20.78 | 7468800 |
1996-03-18 | 20.91 | 21.34 | 20.88 | 21.34 | 3479600 |
1996-03-19 | 21.66 | 21.69 | 21.31 | 21.31 | 4601200 |
1996-03-20 | 21.50 | 21.81 | 21.34 | 21.75 | 4517200 |
1996-03-21 | 21.81 | 21.84 | 21.66 | 21.78 | 3070800 |
1996-03-22 | 21.88 | 22.03 | 21.78 | 21.97 | 3479600 |
1996-03-25 | 22.13 | 22.13 | 21.63 | 21.69 | 3044400 |
1996-03-26 | 21.69 | 21.97 | 21.56 | 21.84 | 2564000 |
1996-03-27 | 21.91 | 21.91 | 21.38 | 21.44 | 2182400 |
1996-03-28 | 21.28 | 21.50 | 21.25 | 21.44 | 3267600 |
1996-03-29 | 21.44 | 21.56 | 21.13 | 21.19 | 2872800 |
1996-04-01 | 21.38 | 21.59 | 21.31 | 21.59 | 2502800 |
1996-04-02 | 21.69 | 21.72 | 21.41 | 21.56 | 3909200 |
1996-04-03 | 21.50 | 21.69 | 21.38 | 21.69 | 2966000 |
1996-04-04 | 21.72 | 21.81 | 21.66 | 21.78 | 3124800 |
1996-04-08 | 21.41 | 21.47 | 21.13 | 21.16 | 5763600 |
1996-04-09 | 21.22 | 21.44 | 20.63 | 20.75 | 7910800 |
1996-04-10 | 20.66 | 20.75 | 20.13 | 20.25 | 7341200 |
1996-04-11 | 20.34 | 20.53 | 19.84 | 20.53 | 8703200 |
1996-04-12 | 20.53 | 20.97 | 20.31 | 20.81 | 4249200 |
1996-04-15 | 20.94 | 21.19 | 20.94 | 21.06 | 4309600 |
1996-04-16 | 21.06 | 21.50 | 20.97 | 21.34 | 4973600 |
1996-04-17 | 21.25 | 21.41 | 20.81 | 21.00 | 5140000 |
1996-04-18 | 21.13 | 21.16 | 20.91 | 21.13 | 5320400 |
1996-04-19 | 21.09 | 21.13 | 20.94 | 20.94 | 3598800 |
1996-04-22 | 21.13 | 21.34 | 21.09 | 21.28 | 3426000 |
1996-04-23 | 21.25 | 21.28 | 21.16 | 21.25 | 1753200 |
1996-04-24 | 21.31 | 21.34 | 21.00 | 21.13 | 2342800 |
1996-04-25 | 21.16 | 21.47 | 20.81 | 21.38 | 3787600 |
1996-04-26 | 21.31 | 21.38 | 21.13 | 21.22 | 2510000 |
1996-04-29 | 21.13 | 21.34 | 21.03 | 21.06 | 2755200 |
1996-04-30 | 21.06 | 21.16 | 21.06 | 21.13 | 2452800 |
1996-05-01 | 21.00 | 21.38 | 21.00 | 21.19 | 2544400 |
1996-05-02 | 20.81 | 21.03 | 20.69 | 20.78 | 4193600 |
1996-05-03 | 20.78 | 20.97 | 20.47 | 20.75 | 3627600 |
1996-05-06 | 20.75 | 20.81 | 20.44 | 20.81 | 4356000 |
1996-05-07 | 20.69 | 20.81 | 20.63 | 20.66 | 3914400 |
1996-05-08 | 20.50 | 21.09 | 20.44 | 21.06 | 5026800 |
1996-05-09 | 21.06 | 21.44 | 20.97 | 21.39 | 4669200 |
1996-05-10 | 21.50 | 21.59 | 21.25 | 21.56 | 3291200 |
1996-05-13 | 21.56 | 21.81 | 21.41 | 21.75 | 3244000 |
1996-05-14 | 21.75 | 22.00 | 21.66 | 21.69 | 3350000 |
1996-05-15 | 21.75 | 21.97 | 21.59 | 21.72 | 3769200 |
1996-05-16 | 21.63 | 22.00 | 21.59 | 21.94 | 3160400 |
1996-05-17 | 21.97 | 22.09 | 21.84 | 21.91 | 3372800 |
1996-05-20 | 22.00 | 22.09 | 21.84 | 21.91 | 3648400 |
1996-05-21 | 21.97 | 22.19 | 21.84 | 22.13 | 3010800 |
1996-05-22 | 22.00 | 22.47 | 21.97 | 22.47 | 5334400 |
1996-05-23 | 22.47 | 22.66 | 22.22 | 22.38 | 6013200 |
1996-05-24 | 22.63 | 22.63 | 22.44 | 22.59 | 2651600 |
1996-05-28 | 22.66 | 22.66 | 22.13 | 22.31 | 3056400 |
1996-05-29 | 22.25 | 22.31 | 21.88 | 22.00 | 2863600 |
1996-05-30 | 21.91 | 22.28 | 21.78 | 22.22 | 3236800 |
1996-05-31 | 22.25 | 22.31 | 21.91 | 21.97 | 3642000 |
1996-06-03 | 21.91 | 22.03 | 21.84 | 21.94 | 3394400 |
1996-06-04 | 21.97 | 22.31 | 21.94 | 22.16 | 4282800 |
1996-06-05 | 22.16 | 22.56 | 22.03 | 22.56 | 3574400 |
1996-06-06 | 22.75 | 22.91 | 22.66 | 22.69 | 5784800 |
1996-06-07 | 22.41 | 22.66 | 22.16 | 22.66 | 4044800 |
1996-06-10 | 22.69 | 22.75 | 22.38 | 22.72 | 2426400 |
1996-06-11 | 22.81 | 22.81 | 22.47 | 22.47 | 3562000 |
1996-06-12 | 22.50 | 22.59 | 22.16 | 22.34 | 2880000 |
1996-06-13 | 22.38 | 22.59 | 22.25 | 22.31 | 2105200 |
1996-06-14 | 22.34 | 22.41 | 22.06 | 22.28 | 2478000 |
1996-06-17 | 22.31 | 22.31 | 22.06 | 22.16 | 2542800 |
1996-06-18 | 22.16 | 22.16 | 21.91 | 21.94 | 2588800 |
1996-06-19 | 22.00 | 22.47 | 21.97 | 22.47 | 3788000 |
1996-06-20 | 22.47 | 22.63 | 22.47 | 22.56 | 3414400 |
1996-06-21 | 22.63 | 22.69 | 22.50 | 22.69 | 6120000 |
1996-06-24 | 22.91 | 23.22 | 22.84 | 22.88 | 5381600 |
1996-06-25 | 22.81 | 23.38 | 22.81 | 23.38 | 4463600 |
1996-06-26 | 23.25 | 23.47 | 23.13 | 23.38 | 4007200 |
1996-06-27 | 23.41 | 23.41 | 22.59 | 22.81 | 7341200 |
1996-06-28 | 22.78 | 23.09 | 22.53 | 22.66 | 5688800 |
1996-07-01 | 22.75 | 22.81 | 22.50 | 22.66 | 3937200 |
1996-07-02 | 22.41 | 22.41 | 22.13 | 22.28 | 6245200 |
1996-07-03 | 22.25 | 22.31 | 22.06 | 22.31 | 2696800 |
1996-07-05 | 21.97 | 22.06 | 21.88 | 21.94 | 2334800 |
1996-07-08 | 21.78 | 22.16 | 21.72 | 21.88 | 4643600 |
1996-07-09 | 22.09 | 22.25 | 21.97 | 22.06 | 2573200 |
1996-07-10 | 22.38 | 22.44 | 21.78 | 22.13 | 5471200 |
1996-07-11 | 22.03 | 22.06 | 21.66 | 21.84 | 4752400 |
1996-07-12 | 21.84 | 21.94 | 21.53 | 21.56 | 4107200 |
1996-07-15 | 21.53 | 21.81 | 21.00 | 21.03 | 5072000 |
1996-07-16 | 21.09 | 21.41 | 20.59 | 21.13 | 7350800 |
1996-07-17 | 21.38 | 21.38 | 20.84 | 21.09 | 6072800 |
1996-07-18 | 21.19 | 21.50 | 21.16 | 21.44 | 3840400 |
1996-07-19 | 21.44 | 21.66 | 21.38 | 21.38 | 4582000 |
1996-07-22 | 21.28 | 21.66 | 21.16 | 21.53 | 2747600 |
1996-07-23 | 21.59 | 21.81 | 21.34 | 21.53 | 4612000 |
1996-07-24 | 21.16 | 21.47 | 21.09 | 21.38 | 3774800 |
1996-07-25 | 21.56 | 21.59 | 21.16 | 21.34 | 4659200 |
1996-07-26 | 21.47 | 21.78 | 21.34 | 21.72 | 3315600 |
1996-07-29 | 21.78 | 21.88 | 21.72 | 21.75 | 2797200 |
1996-07-30 | 21.78 | 22.09 | 21.66 | 22.06 | 3299200 |
1996-07-31 | 22.00 | 22.44 | 22.00 | 22.31 | 3325600 |
1996-08-01 | 22.09 | 22.44 | 22.06 | 22.41 | 4727200 |
1996-08-02 | 22.47 | 22.84 | 22.38 | 22.69 | 3846000 |
1996-08-05 | 22.56 | 22.88 | 22.56 | 22.81 | 2690000 |
1996-08-06 | 22.72 | 22.88 | 22.63 | 22.75 | 2456800 |
1996-08-07 | 22.78 | 22.84 | 22.59 | 22.69 | 2246000 |
1996-08-08 | 22.50 | 22.50 | 21.88 | 21.97 | 9272400 |
1996-08-09 | 22.03 | 22.25 | 21.91 | 21.94 | 5332400 |
1996-08-12 | 21.97 | 22.19 | 21.63 | 22.19 | 4475200 |
1996-08-13 | 22.19 | 22.34 | 22.06 | 22.19 | 3047200 |
1996-08-14 | 22.19 | 22.44 | 22.13 | 22.38 | 2626000 |
1996-08-15 | 22.34 | 22.41 | 22.22 | 22.25 | 2046000 |
1996-08-16 | 22.31 | 22.56 | 22.28 | 22.56 | 3854000 |
1996-08-19 | 22.63 | 22.78 | 22.56 | 22.63 | 2619200 |
1996-08-20 | 22.69 | 22.69 | 22.38 | 22.44 | 1802800 |
1996-08-21 | 22.38 | 22.41 | 22.09 | 22.28 | 3039200 |
1996-08-22 | 22.25 | 22.69 | 22.19 | 22.66 | 2558800 |
1996-08-23 | 22.66 | 22.94 | 22.59 | 22.63 | 3855200 |
1996-08-26 | 22.69 | 22.69 | 22.38 | 22.38 | 2311600 |
1996-08-27 | 22.44 | 22.72 | 22.44 | 22.66 | 2984000 |
1996-08-28 | 22.63 | 22.97 | 22.63 | 22.97 | 2606800 |
1996-08-29 | 22.91 | 22.94 | 22.38 | 22.44 | 2768000 |
1996-08-30 | 22.38 | 22.44 | 22.09 | 22.22 | 2842400 |
1996-09-03 | 22.00 | 22.31 | 21.88 | 22.25 | 2842800 |
1996-09-04 | 22.19 | 22.25 | 21.97 | 22.13 | 1944000 |
1996-09-05 | 21.97 | 22.13 | 21.94 | 21.97 | 2340400 |
1996-09-06 | 21.97 | 22.31 | 21.91 | 22.13 | 2048400 |
1996-09-09 | 22.25 | 22.59 | 22.22 | 22.38 | 4469600 |
1996-09-10 | 22.50 | 22.72 | 22.44 | 22.69 | 2795600 |
1996-09-11 | 22.63 | 22.78 | 22.53 | 22.69 | 2503600 |
1996-09-12 | 22.75 | 23.03 | 22.66 | 22.72 | 5115200 |
1996-09-13 | 22.94 | 23.09 | 22.91 | 23.09 | 3343200 |
1996-09-16 | 23.19 | 23.31 | 23.06 | 23.25 | 3612800 |
1996-09-17 | 23.31 | 23.31 | 22.97 | 23.16 | 2780400 |
1996-09-18 | 23.16 | 23.34 | 23.06 | 23.09 | 2866400 |
1996-09-19 | 23.00 | 23.00 | 22.75 | 22.78 | 4158800 |
1996-09-20 | 22.81 | 23.34 | 22.78 | 23.31 | 7072400 |
1996-09-23 | 23.13 | 23.50 | 23.00 | 23.44 | 2999600 |
1996-09-24 | 23.25 | 23.84 | 23.25 | 23.78 | 6752000 |
1996-09-25 | 24.06 | 24.09 | 23.75 | 23.97 | 5498000 |
1996-09-26 | 24.06 | 24.22 | 23.91 | 24.09 | 4069200 |
1996-09-27 | 24.00 | 24.19 | 23.84 | 24.19 | 2721200 |
1996-09-30 | 24.03 | 24.38 | 24.03 | 24.38 | 3476400 |
1996-10-01 | 24.25 | 24.47 | 24.22 | 24.44 | 3070800 |
1996-10-02 | 24.47 | 24.47 | 24.28 | 24.31 | 4117600 |
1996-10-03 | 24.38 | 24.59 | 24.19 | 24.53 | 3107600 |
1996-10-04 | 24.69 | 25.00 | 24.59 | 24.97 | 4372400 |
1996-10-07 | 24.78 | 24.91 | 24.72 | 24.72 | 3083600 |
1996-10-08 | 24.59 | 24.81 | 24.34 | 24.34 | 3437600 |
1996-10-09 | 24.25 | 24.31 | 23.94 | 24.13 | 3946400 |
1996-10-10 | 24.03 | 24.09 | 23.84 | 23.84 | 3967600 |
1996-10-11 | 24.00 | 24.13 | 23.63 | 23.66 | 4528000 |
1996-10-14 | 23.75 | 23.94 | 23.72 | 23.88 | 3186400 |
1996-10-15 | 23.97 | 24.38 | 23.88 | 24.31 | 4901600 |
1996-10-16 | 24.34 | 24.34 | 23.84 | 24.00 | 3218400 |
1996-10-17 | 24.13 | 24.47 | 23.97 | 24.38 | 2141200 |
1996-10-18 | 24.38 | 24.81 | 24.34 | 24.78 | 3230000 |
1996-10-21 | 24.78 | 24.78 | 24.19 | 24.19 | 4133200 |
1996-10-22 | 24.34 | 24.38 | 24.16 | 24.28 | 2223600 |
1996-10-23 | 24.25 | 24.25 | 23.75 | 24.06 | 3866800 |
1996-10-24 | 23.94 | 23.97 | 22.88 | 23.50 | 14520800 |
1996-10-25 | 23.50 | 23.69 | 23.34 | 23.50 | 4520000 |
1996-10-28 | 23.56 | 23.94 | 23.56 | 23.81 | 3574400 |
1996-10-29 | 23.88 | 24.47 | 23.81 | 24.47 | 4916400 |
1996-10-30 | 24.47 | 24.47 | 24.31 | 24.44 | 2578800 |
1996-10-31 | 24.41 | 25.03 | 24.34 | 24.75 | 6664400 |
1996-11-01 | 24.88 | 25.16 | 24.59 | 24.75 | 5876000 |
1996-11-04 | 24.75 | 25.13 | 24.59 | 25.09 | 3761600 |
1996-11-05 | 25.22 | 25.63 | 25.16 | 25.50 | 5024400 |
1996-11-06 | 25.53 | 26.28 | 25.50 | 26.28 | 5300400 |
1996-11-07 | 25.94 | 26.44 | 25.94 | 26.16 | 4950000 |
1996-11-08 | 26.22 | 26.41 | 26.00 | 26.34 | 2952800 |
1996-11-11 | 26.34 | 26.34 | 25.94 | 25.97 | 2346800 |
1996-11-12 | 25.91 | 26.19 | 25.81 | 26.16 | 3566800 |
1996-11-13 | 25.97 | 26.47 | 25.91 | 26.44 | 3088000 |
1996-11-14 | 26.41 | 26.69 | 26.41 | 26.59 | 3997600 |
1996-11-15 | 26.94 | 27.25 | 26.69 | 26.78 | 6409600 |
1996-11-18 | 26.63 | 26.97 | 26.56 | 26.91 | 3385600 |
1996-11-19 | 26.97 | 27.06 | 26.66 | 26.97 | 3433200 |
1996-11-20 | 27.31 | 27.56 | 27.13 | 27.28 | 5645600 |
1996-11-21 | 27.31 | 27.38 | 27.03 | 27.25 | 2733200 |
1996-11-22 | 27.19 | 27.38 | 27.13 | 27.31 | 2270800 |
1996-11-25 | 27.22 | 27.75 | 27.09 | 27.72 | 3377600 |
1996-11-26 | 27.66 | 27.72 | 27.06 | 27.34 | 5274000 |
1996-11-27 | 27.34 | 27.44 | 27.00 | 27.25 | 3356400 |
1996-11-29 | 27.16 | 27.47 | 27.16 | 27.19 | 1353600 |
1996-12-02 | 26.94 | 27.16 | 26.69 | 27.16 | 3645200 |
1996-12-03 | 27.09 | 27.25 | 26.16 | 26.19 | 3947600 |
1996-12-04 | 26.16 | 26.50 | 25.69 | 26.09 | 7307200 |
1996-12-05 | 25.88 | 25.97 | 25.47 | 25.81 | 6096400 |
1996-12-06 | 25.13 | 26.22 | 25.13 | 25.91 | 4906800 |
1996-12-09 | 26.25 | 26.66 | 26.06 | 26.66 | 4160800 |
1996-12-10 | 26.59 | 26.75 | 26.50 | 26.53 | 3272800 |
1996-12-11 | 26.13 | 26.59 | 25.97 | 26.59 | 3964800 |
1996-12-12 | 26.69 | 26.97 | 26.16 | 26.16 | 6031600 |
1996-12-13 | 26.09 | 26.63 | 25.66 | 26.28 | 4900000 |
1996-12-16 | 26.22 | 26.38 | 26.13 | 26.31 | 3827200 |
1996-12-17 | 25.88 | 26.53 | 25.88 | 26.28 | 4152800 |
1996-12-18 | 26.34 | 26.63 | 25.97 | 26.03 | 3104000 |
1996-12-19 | 26.31 | 27.19 | 26.22 | 26.27 | 5052800 |
1996-12-20 | 27.56 | 27.59 | 26.94 | 27.03 | 9430400 |
1996-12-23 | 27.09 | 27.47 | 26.75 | 27.09 | 2928400 |
1996-12-24 | 27.13 | 27.34 | 27.09 | 27.28 | 1224000 |
1996-12-26 | 27.41 | 27.56 | 27.22 | 27.25 | 2596400 |
1996-12-27 | 27.31 | 27.59 | 27.22 | 27.50 | 2331200 |
1996-12-30 | 27.50 | 27.66 | 27.31 | 27.34 | 2364400 |
1996-12-31 | 27.28 | 27.38 | 26.88 | 26.91 | 2420400 |
1997-01-02 | 26.78 | 26.91 | 25.91 | 26.66 | 5065200 |
1997-01-03 | 26.72 | 27.13 | 26.72 | 27.09 | 3741200 |
1997-01-06 | 27.16 | 27.66 | 27.16 | 27.28 | 5544000 |
1997-01-07 | 27.13 | 27.81 | 27.00 | 27.78 | 3578800 |
1997-01-08 | 27.75 | 27.91 | 27.09 | 27.28 | 5900800 |
1997-01-09 | 27.34 | 27.72 | 27.28 | 27.44 | 5144000 |
1997-01-10 | 27.06 | 27.34 | 26.75 | 27.31 | 5516000 |
1997-01-13 | 27.47 | 27.47 | 27.03 | 27.06 | 3926400 |
1997-01-14 | 27.09 | 27.72 | 27.09 | 27.56 | 3406400 |
1997-01-15 | 27.34 | 27.66 | 27.06 | 27.31 | 3526400 |
1997-01-16 | 27.72 | 28.00 | 27.44 | 27.91 | 4548800 |
1997-01-17 | 27.91 | 28.38 | 27.88 | 28.25 | 4350400 |
1997-01-20 | 28.44 | 28.53 | 27.94 | 28.16 | 3619600 |
1997-01-21 | 27.94 | 28.16 | 27.81 | 28.00 | 3143600 |
1997-01-22 | 27.88 | 28.06 | 27.59 | 28.00 | 4399600 |
1997-01-23 | 28.06 | 28.53 | 27.66 | 27.66 | 3856400 |
1997-01-24 | 27.50 | 27.78 | 27.22 | 27.25 | 4089200 |
1997-01-27 | 27.03 | 27.41 | 26.91 | 26.94 | 4031200 |
1997-01-28 | 27.22 | 28.69 | 27.09 | 27.63 | 11404800 |
1997-01-29 | 27.75 | 28.06 | 27.31 | 27.81 | 7679600 |
1997-01-30 | 28.09 | 28.84 | 27.97 | 28.84 | 6763600 |
1997-01-31 | 28.84 | 29.16 | 28.59 | 28.91 | 4448800 |
1997-02-03 | 28.63 | 29.19 | 28.47 | 29.00 | 4597600 |
1997-02-04 | 28.94 | 29.50 | 28.75 | 29.41 | 4416000 |
1997-02-05 | 29.50 | 29.94 | 29.09 | 29.22 | 5204000 |
1997-02-06 | 29.34 | 29.94 | 29.25 | 29.91 | 6053600 |
1997-02-07 | 30.06 | 30.66 | 30.03 | 30.56 | 6773200 |
1997-02-10 | 30.56 | 30.81 | 30.47 | 30.66 | 5654000 |
1997-02-11 | 30.50 | 31.00 | 30.19 | 30.97 | 4994400 |
1997-02-12 | 30.91 | 31.59 | 30.84 | 31.53 | 4834000 |
1997-02-13 | 31.56 | 31.94 | 31.25 | 31.72 | 7461600 |
1997-02-14 | 31.75 | 31.78 | 31.13 | 31.22 | 5000400 |
1997-02-18 | 31.59 | 32.38 | 31.38 | 32.38 | 5121200 |
1997-02-19 | 32.25 | 32.41 | 31.78 | 31.78 | 4068000 |
1997-02-20 | 31.38 | 31.47 | 31.03 | 31.31 | 5118800 |
1997-02-21 | 31.25 | 31.44 | 30.91 | 31.06 | 4340800 |
1997-02-24 | 30.69 | 31.25 | 30.59 | 31.22 | 4254000 |
1997-02-25 | 31.22 | 31.22 | 30.66 | 30.81 | 3356400 |
1997-02-26 | 30.88 | 30.94 | 30.13 | 30.44 | 4652000 |
1997-02-27 | 30.44 | 30.69 | 30.16 | 30.16 | 3724400 |
1997-02-28 | 29.75 | 30.56 | 29.66 | 30.03 | 4732400 |
1997-03-03 | 29.78 | 30.44 | 29.75 | 30.09 | 3390800 |
1997-03-04 | 30.31 | 30.63 | 29.72 | 29.72 | 4005200 |
1997-03-05 | 29.88 | 30.19 | 29.88 | 30.09 | 4307600 |
1997-03-06 | 30.13 | 30.25 | 29.69 | 29.75 | 5461600 |
1997-03-07 | 29.75 | 30.31 | 29.75 | 30.13 | 6548000 |
1997-03-10 | 30.25 | 31.28 | 30.25 | 31.19 | 6409600 |
1997-03-11 | 31.19 | 32.00 | 31.03 | 31.63 | 6440800 |
1997-03-12 | 31.31 | 31.47 | 30.94 | 31.25 | 4914000 |
1997-03-13 | 31.03 | 31.13 | 30.28 | 30.28 | 4087200 |
1997-03-14 | 30.53 | 31.56 | 30.50 | 31.44 | 6746000 |
1997-03-17 | 31.31 | 31.56 | 30.91 | 31.38 | 5148000 |
1997-03-18 | 31.50 | 31.53 | 30.91 | 31.06 | 3482400 |
1997-03-19 | 30.91 | 31.06 | 30.19 | 30.56 | 4761200 |
1997-03-20 | 30.56 | 30.66 | 30.03 | 30.09 | 3168000 |
1997-03-21 | 30.47 | 31.06 | 30.41 | 30.44 | 6114800 |
1997-03-24 | 30.69 | 30.84 | 30.00 | 30.84 | 4010400 |
1997-03-25 | 30.84 | 30.91 | 30.00 | 30.06 | 4492000 |
1997-03-26 | 30.34 | 30.50 | 30.03 | 30.25 | 4830800 |
1997-03-27 | 30.03 | 30.16 | 29.16 | 29.41 | 7318000 |
1997-03-31 | 29.28 | 29.31 | 28.31 | 28.69 | 9397200 |
1997-04-01 | 28.59 | 29.41 | 28.38 | 29.31 | 6710400 |
1997-04-02 | 29.19 | 29.19 | 28.53 | 28.81 | 4986800 |
1997-04-03 | 28.75 | 29.00 | 28.31 | 28.75 | 4430800 |
1997-04-04 | 28.50 | 29.75 | 28.44 | 29.75 | 5560800 |
1997-04-07 | 29.72 | 29.91 | 29.31 | 29.31 | 3476000 |
1997-04-08 | 29.28 | 29.34 | 28.72 | 28.94 | 5269200 |
1997-04-09 | 29.19 | 30.13 | 29.19 | 29.94 | 8028000 |
1997-04-10 | 29.91 | 30.25 | 29.66 | 29.91 | 4134800 |
1997-04-11 | 29.59 | 29.84 | 29.09 | 29.09 | 5085600 |
1997-04-14 | 29.03 | 29.97 | 28.88 | 29.91 | 4534800 |
1997-04-15 | 30.13 | 30.63 | 29.81 | 30.47 | 6823600 |
1997-04-16 | 30.28 | 31.03 | 30.09 | 30.97 | 6817600 |
1997-04-17 | 30.97 | 31.00 | 30.28 | 30.38 | 4454800 |
1997-04-18 | 30.38 | 31.03 | 30.13 | 30.75 | 4536400 |
1997-04-21 | 30.81 | 31.28 | 30.56 | 30.75 | 4710000 |
1997-04-22 | 30.81 | 32.16 | 30.69 | 32.16 | 6814800 |
1997-04-23 | 31.88 | 32.06 | 31.19 | 31.38 | 6715200 |
1997-04-24 | 31.41 | 31.72 | 30.69 | 30.75 | 7040000 |
1997-04-25 | 30.63 | 30.66 | 29.94 | 30.38 | 6211600 |
1997-04-28 | 30.22 | 31.16 | 29.97 | 31.16 | 5208800 |
1997-04-29 | 31.69 | 32.06 | 31.34 | 31.94 | 6612400 |
1997-04-30 | 31.88 | 31.88 | 31.44 | 31.44 | 4928400 |
1997-05-01 | 31.25 | 31.59 | 30.94 | 31.41 | 4005600 |
1997-05-02 | 31.25 | 31.91 | 31.25 | 31.88 | 3853200 |
1997-05-05 | 31.81 | 32.50 | 31.66 | 32.50 | 5349600 |
1997-05-06 | 32.22 | 33.06 | 32.16 | 33.06 | 7230400 |
1997-05-07 | 33.00 | 33.03 | 32.50 | 32.63 | 5129600 |
1997-05-08 | 32.47 | 33.09 | 32.38 | 32.50 | 6456000 |
1997-05-09 | 32.72 | 33.00 | 32.25 | 33.00 | 4464000 |
1997-05-12 | 32.97 | 33.50 | 32.91 | 33.44 | 5557600 |
1997-05-13 | 33.47 | 33.47 | 33.00 | 33.13 | 3802400 |
1997-05-14 | 33.34 | 33.75 | 32.50 | 32.59 | 5193200 |
1997-05-15 | 32.47 | 33.44 | 32.47 | 33.41 | 4066000 |
1997-05-16 | 33.28 | 33.50 | 32.56 | 32.66 | 5792800 |
1997-05-19 | 32.63 | 33.22 | 32.50 | 32.97 | 2448000 |
1997-05-20 | 32.78 | 33.41 | 32.63 | 33.38 | 4009600 |
1997-05-21 | 33.41 | 33.78 | 33.31 | 33.66 | 5881200 |
1997-05-22 | 33.72 | 34.25 | 33.53 | 34.16 | 5456000 |
1997-05-23 | 34.34 | 34.91 | 34.34 | 34.50 | 4892400 |
1997-05-27 | 34.31 | 34.56 | 34.28 | 34.53 | 4265600 |
1997-05-28 | 34.28 | 34.47 | 34.28 | 34.38 | 2890000 |
1997-05-29 | 34.28 | 34.47 | 33.88 | 34.13 | 3461200 |
1997-05-30 | 33.78 | 34.66 | 33.28 | 34.47 | 6533600 |
1997-06-02 | 34.13 | 34.22 | 33.38 | 33.41 | 5186800 |
1997-06-03 | 33.22 | 33.97 | 33.16 | 33.56 | 4837200 |
1997-06-04 | 33.25 | 33.81 | 33.25 | 33.31 | 3476000 |
1997-06-05 | 33.34 | 34.13 | 33.25 | 33.31 | 3747600 |
1997-06-06 | 33.41 | 34.22 | 33.41 | 34.06 | 3424800 |
1997-06-09 | 34.38 | 34.94 | 34.13 | 34.75 | 3771600 |
1997-06-10 | 34.81 | 35.28 | 34.69 | 34.84 | 4615200 |
1997-06-11 | 34.66 | 35.00 | 34.59 | 34.91 | 4374400 |
1997-06-12 | 34.75 | 35.94 | 34.72 | 35.84 | 4704000 |
1997-06-13 | 35.69 | 35.97 | 35.59 | 35.72 | 4450000 |
1997-06-16 | 35.75 | 35.75 | 35.13 | 35.38 | 3778800 |
1997-06-17 | 35.00 | 35.41 | 34.78 | 34.91 | 4442800 |
1997-06-18 | 34.88 | 34.88 | 34.38 | 34.69 | 5034000 |
1997-06-19 | 34.84 | 35.63 | 34.84 | 35.53 | 4436000 |
1997-06-20 | 35.56 | 35.59 | 35.03 | 35.03 | 5487200 |
1997-06-23 | 34.88 | 35.22 | 34.19 | 34.22 | 3314800 |
1997-06-24 | 34.53 | 34.63 | 34.16 | 34.41 | 5581200 |
1997-06-25 | 34.39 | 34.75 | 33.75 | 34.03 | 4575200 |
1997-06-26 | 33.97 | 34.47 | 33.94 | 34.13 | 3761600 |
1997-06-27 | 34.36 | 34.97 | 34.09 | 34.83 | 4578800 |
1997-06-30 | 34.89 | 35.31 | 34.52 | 35.31 | 5238800 |
1997-07-01 | 35.31 | 35.47 | 34.72 | 34.91 | 4126400 |
1997-07-02 | 35.38 | 35.50 | 34.91 | 35.41 | 3658400 |
1997-07-03 | 35.63 | 36.16 | 35.63 | 36.00 | 2564800 |
1997-07-07 | 36.41 | 36.61 | 35.84 | 36.03 | 4496000 |
1997-07-08 | 36.08 | 37.50 | 36.08 | 37.34 | 6045600 |
1997-07-09 | 38.00 | 38.72 | 36.84 | 37.30 | 11372800 |
1997-07-10 | 37.69 | 38.00 | 36.72 | 37.34 | 6474000 |
1997-07-11 | 37.33 | 37.44 | 36.81 | 37.22 | 4303200 |
1997-07-14 | 37.28 | 37.36 | 36.75 | 37.08 | 4554400 |
1997-07-15 | 37.19 | 38.19 | 36.91 | 38.14 | 6031600 |
1997-07-16 | 37.97 | 38.53 | 37.91 | 38.38 | 5684000 |
1997-07-17 | 38.38 | 38.58 | 38.11 | 38.27 | 4384000 |
1997-07-18 | 38.47 | 38.50 | 37.03 | 37.19 | 6090800 |
1997-07-21 | 37.25 | 37.39 | 36.88 | 37.38 | 4195600 |
1997-07-22 | 37.44 | 37.97 | 37.16 | 37.97 | 4544400 |
1997-07-23 | 38.34 | 38.44 | 37.91 | 38.00 | 3755200 |
1997-07-24 | 38.06 | 38.75 | 37.50 | 38.38 | 4448800 |
1997-07-25 | 38.38 | 38.78 | 38.25 | 38.33 | 3027200 |
1997-07-28 | 38.39 | 38.56 | 37.70 | 37.81 | 3133600 |
1997-07-29 | 37.56 | 37.72 | 37.16 | 37.59 | 4710800 |
1997-07-30 | 37.89 | 38.59 | 37.61 | 38.28 | 3963600 |
1997-07-31 | 38.50 | 38.75 | 37.95 | 38.03 | 5716800 |
1997-08-01 | 38.00 | 38.53 | 37.38 | 37.84 | 5191600 |
1997-08-04 | 37.83 | 37.97 | 37.19 | 37.31 | 4604800 |
1997-08-05 | 37.30 | 37.45 | 36.88 | 37.00 | 3954400 |
1997-08-06 | 36.25 | 37.38 | 36.17 | 37.19 | 5052800 |
1997-08-07 | 37.38 | 37.50 | 36.61 | 36.66 | 4544000 |
1997-08-08 | 36.52 | 36.61 | 35.92 | 35.97 | 7213600 |
1997-08-11 | 36.00 | 36.72 | 35.59 | 36.64 | 6069600 |
1997-08-12 | 36.50 | 36.55 | 35.50 | 35.61 | 4642800 |
1997-08-13 | 36.13 | 36.25 | 35.14 | 35.44 | 7278400 |
1997-08-14 | 35.53 | 36.11 | 35.25 | 36.11 | 5002400 |
1997-08-15 | 35.50 | 35.56 | 34.13 | 34.14 | 8687200 |
1997-08-18 | 34.44 | 34.44 | 32.94 | 33.78 | 12747600 |
1997-08-19 | 34.13 | 34.89 | 34.00 | 34.72 | 9219200 |
1997-08-20 | 34.69 | 35.25 | 34.58 | 35.25 | 5849200 |
1997-08-21 | 35.25 | 35.42 | 34.16 | 34.47 | 6386000 |
1997-08-22 | 33.78 | 34.66 | 33.61 | 34.63 | 8083600 |
1997-08-25 | 34.63 | 34.63 | 33.89 | 34.06 | 3671200 |
1997-08-26 | 33.75 | 34.75 | 33.75 | 34.25 | 6567200 |
1997-08-27 | 34.31 | 34.56 | 33.50 | 34.06 | 7236000 |
1997-08-28 | 34.00 | 34.33 | 33.52 | 33.72 | 4737200 |
1997-08-29 | 33.59 | 33.64 | 33.21 | 33.28 | 4299600 |
1997-09-02 | 33.42 | 34.50 | 33.41 | 34.50 | 5915600 |
1997-09-03 | 34.48 | 35.06 | 34.27 | 34.28 | 5456400 |
1997-09-04 | 34.09 | 34.31 | 33.70 | 34.11 | 3592000 |
1997-09-05 | 34.00 | 34.00 | 33.02 | 33.25 | 11446800 |
1997-09-08 | 33.47 | 33.92 | 33.36 | 33.41 | 6089600 |
1997-09-09 | 33.56 | 33.77 | 33.14 | 33.45 | 4942000 |
1997-09-10 | 33.11 | 33.31 | 32.31 | 32.36 | 7690000 |
1997-09-11 | 32.25 | 33.19 | 32.03 | 32.88 | 8899200 |
1997-09-12 | 33.25 | 33.73 | 32.69 | 33.38 | 6936400 |
1997-09-15 | 33.50 | 34.36 | 33.50 | 33.84 | 4686400 |
1997-09-16 | 34.22 | 35.89 | 34.19 | 35.72 | 8849200 |
1997-09-17 | 35.78 | 35.98 | 35.38 | 35.75 | 6656000 |
1997-09-18 | 35.56 | 36.63 | 35.55 | 35.56 | 8025600 |
1997-09-19 | 35.28 | 35.88 | 35.28 | 35.69 | 7755200 |
1997-09-22 | 36.19 | 36.28 | 35.38 | 35.50 | 3716000 |
1997-09-23 | 35.53 | 35.53 | 34.78 | 35.25 | 3808000 |
1997-09-24 | 35.25 | 35.47 | 34.25 | 34.47 | 4635800 |
1997-09-25 | 34.34 | 34.44 | 33.66 | 34.25 | 3801400 |
1997-09-26 | 34.72 | 34.88 | 34.25 | 34.69 | 3254200 |
1997-09-29 | 34.59 | 35.56 | 34.28 | 35.13 | 3157400 |
1997-09-30 | 34.97 | 35.31 | 34.53 | 34.53 | 2750600 |
1997-10-01 | 35.09 | 35.69 | 34.78 | 35.34 | 3895000 |
1997-10-02 | 35.34 | 35.72 | 35.28 | 35.66 | 2874400 |
1997-10-03 | 36.38 | 36.50 | 34.88 | 35.63 | 5223400 |
1997-10-06 | 35.63 | 36.22 | 35.59 | 36.00 | 4238400 |
1997-10-07 | 35.88 | 36.97 | 35.84 | 36.94 | 4057400 |
1997-10-08 | 36.88 | 36.88 | 36.03 | 36.41 | 4149800 |
1997-10-09 | 35.81 | 36.59 | 35.59 | 36.28 | 2724200 |
1997-10-10 | 35.88 | 36.47 | 35.63 | 36.31 | 2323200 |
1997-10-13 | 36.41 | 36.47 | 35.94 | 36.38 | 1712600 |
1997-10-14 | 36.69 | 36.69 | 35.72 | 36.03 | 3664400 |
1997-10-15 | 35.69 | 36.28 | 35.69 | 35.97 | 2382800 |
1997-10-16 | 36.19 | 36.47 | 35.31 | 35.41 | 3134800 |
1997-10-17 | 35.09 | 35.72 | 34.78 | 35.22 | 3918800 |
1997-10-20 | 35.28 | 35.91 | 34.91 | 35.91 | 2681800 |
1997-10-21 | 35.78 | 36.50 | 35.75 | 36.50 | 2716800 |
1997-10-22 | 36.34 | 36.38 | 35.75 | 36.09 | 2997000 |
1997-10-23 | 35.16 | 35.75 | 35.06 | 35.38 | 3804000 |
1997-10-24 | 36.19 | 36.22 | 34.75 | 35.34 | 3749800 |
1997-10-27 | 34.78 | 34.94 | 32.75 | 32.84 | 5012000 |
1997-10-28 | 31.56 | 35.13 | 31.00 | 35.06 | 9514200 |
1997-10-29 | 35.03 | 35.22 | 33.69 | 34.06 | 4825200 |
1997-10-30 | 33.44 | 34.94 | 33.38 | 33.69 | 3653800 |
1997-10-31 | 34.25 | 34.59 | 33.50 | 34.00 | 3943600 |
1997-11-03 | 34.38 | 35.47 | 34.38 | 35.47 | 4317400 |
1997-11-04 | 35.38 | 35.97 | 35.25 | 35.88 | 3675400 |
1997-11-05 | 35.88 | 36.38 | 35.28 | 36.13 | 4796800 |
1997-11-06 | 35.56 | 35.91 | 35.22 | 35.81 | 3412000 |
1997-11-07 | 35.16 | 35.88 | 34.81 | 35.47 | 4501400 |
1997-11-10 | 35.94 | 35.94 | 35.38 | 35.47 | 2914000 |
1997-11-11 | 35.75 | 36.47 | 35.59 | 36.16 | 3239400 |
1997-11-12 | 35.91 | 36.63 | 35.72 | 35.84 | 5149000 |
1997-11-13 | 36.38 | 36.63 | 35.63 | 36.59 | 4689000 |
1997-11-14 | 36.59 | 37.50 | 36.50 | 37.44 | 5603200 |
1997-11-17 | 37.50 | 37.88 | 37.00 | 37.00 | 5471600 |
1997-11-18 | 36.88 | 37.03 | 36.44 | 36.63 | 3855600 |
1997-11-19 | 36.63 | 37.50 | 36.59 | 37.28 | 4422000 |
1997-11-20 | 37.44 | 38.75 | 37.28 | 38.03 | 6109600 |
1997-11-21 | 38.47 | 38.50 | 37.72 | 38.38 | 3626800 |
1997-11-24 | 38.25 | 38.88 | 37.66 | 38.28 | 3936600 |
1997-11-25 | 38.38 | 38.94 | 38.19 | 38.88 | 4051000 |
1997-11-26 | 38.88 | 38.91 | 37.75 | 37.84 | 3109000 |
1997-11-28 | 37.97 | 38.50 | 37.94 | 38.09 | 1246800 |
1997-12-01 | 38.50 | 39.22 | 38.28 | 38.97 | 3604400 |
1997-12-02 | 38.44 | 39.78 | 38.38 | 39.53 | 3306400 |
1997-12-03 | 39.53 | 39.97 | 39.03 | 39.81 | 3293600 |
1997-12-04 | 39.69 | 40.38 | 39.31 | 39.63 | 3821800 |
1997-12-05 | 39.56 | 40.47 | 39.28 | 40.31 | 3158200 |
1997-12-08 | 40.25 | 40.47 | 39.91 | 40.09 | 3164800 |
1997-12-09 | 40.09 | 40.19 | 39.56 | 39.97 | 2580600 |
1997-12-10 | 39.69 | 40.19 | 39.34 | 39.81 | 3480600 |
1997-12-11 | 39.75 | 40.47 | 39.56 | 40.00 | 4211600 |
1997-12-12 | 40.03 | 40.50 | 39.66 | 40.31 | 3531600 |
1997-12-15 | 40.19 | 40.53 | 39.75 | 40.38 | 2705200 |
1997-12-16 | 40.25 | 41.72 | 40.22 | 41.69 | 4566200 |
1997-12-17 | 41.53 | 41.66 | 40.31 | 40.66 | 4130400 |
1997-12-18 | 40.84 | 40.84 | 39.53 | 39.69 | 3468200 |
1997-12-19 | 39.03 | 40.16 | 38.31 | 39.94 | 6795200 |
1997-12-22 | 40.00 | 40.31 | 39.63 | 39.94 | 2927400 |
1997-12-23 | 39.88 | 40.72 | 38.75 | 38.88 | 2763800 |
1997-12-24 | 39.38 | 39.47 | 39.00 | 39.03 | 2702200 |
1997-12-26 | 38.78 | 39.47 | 38.75 | 38.81 | 722200 |
1997-12-29 | 39.22 | 40.06 | 39.09 | 39.91 | 2822800 |
1997-12-30 | 40.09 | 40.41 | 39.81 | 40.38 | 2179000 |
1997-12-31 | 40.16 | 40.34 | 39.75 | 39.91 | 2309200 |
1998-01-02 | 39.66 | 40.47 | 39.44 | 40.47 | 3088400 |
1998-01-05 | 40.59 | 41.41 | 40.22 | 41.28 | 4996400 |
1998-01-06 | 40.75 | 41.38 | 40.72 | 41.16 | 3845400 |
1998-01-07 | 40.81 | 40.88 | 40.28 | 40.72 | 4284600 |
1998-01-08 | 40.50 | 40.72 | 40.25 | 40.25 | 2909200 |
1998-01-09 | 39.94 | 40.22 | 39.00 | 39.44 | 4571800 |
1998-01-12 | 38.81 | 41.19 | 38.78 | 41.16 | 4965600 |
1998-01-13 | 40.78 | 41.31 | 40.28 | 40.56 | 4335600 |
1998-01-14 | 40.59 | 40.69 | 39.59 | 40.28 | 3936200 |
1998-01-15 | 40.16 | 40.28 | 39.84 | 39.97 | 2511000 |
1998-01-16 | 40.22 | 40.22 | 39.47 | 39.66 | 5182600 |
1998-01-20 | 40.16 | 40.47 | 39.94 | 40.38 | 3412800 |
1998-01-21 | 40.63 | 40.91 | 39.94 | 40.50 | 3588800 |
1998-01-22 | 40.59 | 40.63 | 39.56 | 39.94 | 3387800 |
1998-01-23 | 40.25 | 40.25 | 39.13 | 39.19 | 3938200 |
1998-01-26 | 39.25 | 39.50 | 39.09 | 39.25 | 3552600 |
1998-01-27 | 39.03 | 40.66 | 39.03 | 40.44 | 7512400 |
1998-01-28 | 40.50 | 40.50 | 39.25 | 39.63 | 3903000 |
1998-01-29 | 39.63 | 40.09 | 38.66 | 39.00 | 5418600 |
1998-01-30 | 38.94 | 39.50 | 38.75 | 39.19 | 4161400 |
1998-02-02 | 39.59 | 39.91 | 39.34 | 39.75 | 3463000 |
1998-02-03 | 39.75 | 40.91 | 39.34 | 40.66 | 5072400 |
1998-02-04 | 40.00 | 40.53 | 40.00 | 40.19 | 3093200 |
1998-02-05 | 40.44 | 40.44 | 39.75 | 39.81 | 3219800 |
1998-02-06 | 40.13 | 41.22 | 40.09 | 41.00 | 4131600 |
1998-02-09 | 40.97 | 41.19 | 40.53 | 40.75 | 2832400 |
1998-02-10 | 41.00 | 41.81 | 40.84 | 41.41 | 4955200 |
1998-02-11 | 41.66 | 42.00 | 41.50 | 41.88 | 3737000 |
1998-02-12 | 41.88 | 42.19 | 41.19 | 41.97 | 3367600 |
1998-02-13 | 41.53 | 42.38 | 41.53 | 42.34 | 3633800 |
1998-02-17 | 42.38 | 42.38 | 41.34 | 41.63 | 3394400 |
1998-02-18 | 41.97 | 42.31 | 41.69 | 42.19 | 3424000 |
1998-02-19 | 41.78 | 41.97 | 41.13 | 41.25 | 3234000 |
1998-02-20 | 41.59 | 41.72 | 41.13 | 41.69 | 3346600 |
1998-02-23 | 41.97 | 42.09 | 41.47 | 41.84 | 3281400 |
1998-02-24 | 41.69 | 42.09 | 41.25 | 41.47 | 2969600 |
1998-02-25 | 41.75 | 41.91 | 41.50 | 41.72 | 2531600 |
1998-02-26 | 41.50 | 41.81 | 41.28 | 41.75 | 2151200 |
1998-02-27 | 42.00 | 42.63 | 41.56 | 42.44 | 4687200 |
1998-03-02 | 42.00 | 42.25 | 41.25 | 41.25 | 3640000 |
1998-03-03 | 41.06 | 41.38 | 40.81 | 41.13 | 4135000 |
1998-03-04 | 41.09 | 41.13 | 40.75 | 41.06 | 2601400 |
1998-03-05 | 40.66 | 40.84 | 39.94 | 40.34 | 3080600 |
1998-03-06 | 40.56 | 42.00 | 40.56 | 41.81 | 3457600 |
1998-03-09 | 41.81 | 42.63 | 41.75 | 42.63 | 4651400 |
1998-03-10 | 42.56 | 43.38 | 42.56 | 43.03 | 4074800 |
1998-03-11 | 43.00 | 43.47 | 42.94 | 43.28 | 3072200 |
1998-03-12 | 42.53 | 42.81 | 42.03 | 42.09 | 3313200 |
1998-03-13 | 41.75 | 41.78 | 41.09 | 41.22 | 4288600 |
1998-03-16 | 41.03 | 41.56 | 41.00 | 41.09 | 3919000 |
1998-03-17 | 41.25 | 42.16 | 41.06 | 41.75 | 3518800 |
1998-03-18 | 41.56 | 42.41 | 41.47 | 42.34 | 3226000 |
1998-03-19 | 42.44 | 42.72 | 42.22 | 42.63 | 2658600 |
1998-03-20 | 42.72 | 42.97 | 42.44 | 42.66 | 4850600 |
1998-03-23 | 42.75 | 43.22 | 42.56 | 43.16 | 4111600 |
1998-03-24 | 43.00 | 43.78 | 42.78 | 43.19 | 3556400 |
1998-03-25 | 43.25 | 43.34 | 42.53 | 42.66 | 3841800 |
1998-03-26 | 42.75 | 43.94 | 42.63 | 43.00 | 4226800 |
1998-03-27 | 43.25 | 43.28 | 41.78 | 42.06 | 3678400 |
1998-03-30 | 41.94 | 42.69 | 41.94 | 42.69 | 2534600 |
1998-03-31 | 42.69 | 43.00 | 41.84 | 42.19 | 3873400 |
1998-04-01 | 41.53 | 43.91 | 41.53 | 43.78 | 6446800 |
1998-04-02 | 43.81 | 44.84 | 43.59 | 44.78 | 4576000 |
1998-04-03 | 44.78 | 44.78 | 43.78 | 44.06 | 4369200 |
1998-04-06 | 44.00 | 44.13 | 43.41 | 43.47 | 3298400 |
1998-04-07 | 43.69 | 43.69 | 42.91 | 43.50 | 3286200 |
1998-04-08 | 43.53 | 43.91 | 43.06 | 43.16 | 3702000 |
1998-04-09 | 43.31 | 43.91 | 42.91 | 43.13 | 2005200 |
1998-04-13 | 43.13 | 43.13 | 42.28 | 42.50 | 3240000 |
1998-04-14 | 42.75 | 42.75 | 41.84 | 41.97 | 3559200 |
1998-04-15 | 42.03 | 42.13 | 41.09 | 41.50 | 5354400 |
1998-04-16 | 41.59 | 41.94 | 41.19 | 41.44 | 4585400 |
1998-04-17 | 41.53 | 42.72 | 41.53 | 42.56 | 4223600 |
1998-04-20 | 42.78 | 42.78 | 41.91 | 42.00 | 3885600 |
1998-04-21 | 41.75 | 42.00 | 41.53 | 41.69 | 6430200 |
1998-04-22 | 41.53 | 42.34 | 41.50 | 42.00 | 4850800 |
1998-04-23 | 42.00 | 44.25 | 42.00 | 43.00 | 9693400 |
1998-04-24 | 42.81 | 43.56 | 42.75 | 42.75 | 5331200 |
1998-04-27 | 42.31 | 42.47 | 41.09 | 41.72 | 6183200 |
1998-04-28 | 41.81 | 42.00 | 40.09 | 40.38 | 6326000 |
1998-04-29 | 40.50 | 40.97 | 40.44 | 40.75 | 4237600 |
1998-04-30 | 41.00 | 41.59 | 40.91 | 41.09 | 5474000 |
1998-05-01 | 41.50 | 41.72 | 41.03 | 41.72 | 2625200 |
1998-05-04 | 41.97 | 42.88 | 41.84 | 42.09 | 4392200 |
1998-05-05 | 41.81 | 41.91 | 41.13 | 41.84 | 3414600 |
1998-05-06 | 41.25 | 41.59 | 40.66 | 41.13 | 3727400 |
1998-05-07 | 41.03 | 41.06 | 40.13 | 40.41 | 3603200 |
1998-05-08 | 40.44 | 41.28 | 40.41 | 40.50 | 3204000 |
1998-05-11 | 40.63 | 41.13 | 40.13 | 40.47 | 3043000 |
1998-05-12 | 40.69 | 41.19 | 40.34 | 40.66 | 4605000 |
1998-05-13 | 40.72 | 41.53 | 40.72 | 41.44 | 3348800 |
1998-05-14 | 40.75 | 41.72 | 40.75 | 41.56 | 3162200 |
1998-05-15 | 41.56 | 41.69 | 40.97 | 40.97 | 3618600 |
1998-05-18 | 41.34 | 42.41 | 41.16 | 42.25 | 3519800 |
1998-05-19 | 41.69 | 42.19 | 41.56 | 41.81 | 2535200 |
1998-05-20 | 41.94 | 42.50 | 41.59 | 42.50 | 4192600 |
1998-05-21 | 42.50 | 42.50 | 41.78 | 41.94 | 2813200 |
1998-05-22 | 41.81 | 42.13 | 41.34 | 41.94 | 2203200 |
1998-05-26 | 41.94 | 42.16 | 41.06 | 41.06 | 2751400 |
1998-05-27 | 41.06 | 41.97 | 40.75 | 41.41 | 3849400 |
1998-05-28 | 41.91 | 42.13 | 41.41 | 42.03 | 3071600 |
1998-05-29 | 42.16 | 42.34 | 41.63 | 41.94 | 2684600 |
1998-06-01 | 41.97 | 42.81 | 41.78 | 42.75 | 4358200 |
1998-06-02 | 42.75 | 43.28 | 42.59 | 42.84 | 4427400 |
1998-06-03 | 42.72 | 43.41 | 42.63 | 42.91 | 3565800 |
1998-06-04 | 42.28 | 43.22 | 42.19 | 43.22 | 3072000 |
1998-06-05 | 43.13 | 44.00 | 42.91 | 43.94 | 4033800 |
1998-06-08 | 43.94 | 44.19 | 43.78 | 43.94 | 2685800 |
1998-06-09 | 44.50 | 44.50 | 43.84 | 44.13 | 3712800 |
1998-06-10 | 43.97 | 44.34 | 43.38 | 43.41 | 2806600 |
1998-06-11 | 43.31 | 43.50 | 42.22 | 42.28 | 4057400 |
1998-06-12 | 42.25 | 42.94 | 41.91 | 42.63 | 5095200 |
1998-06-15 | 41.84 | 43.19 | 41.84 | 42.41 | 2985000 |
1998-06-16 | 42.78 | 43.84 | 42.38 | 43.69 | 5824000 |
1998-06-17 | 43.97 | 45.00 | 43.72 | 44.59 | 6773200 |
1998-06-18 | 44.53 | 45.09 | 44.53 | 44.94 | 4323400 |
1998-06-19 | 45.03 | 45.03 | 43.66 | 44.19 | 6074600 |
1998-06-22 | 44.09 | 44.50 | 43.34 | 43.34 | 2699000 |
1998-06-23 | 43.97 | 44.56 | 43.72 | 44.13 | 3227000 |
1998-06-24 | 44.47 | 45.50 | 44.22 | 45.44 | 4056200 |
1998-06-25 | 45.31 | 45.81 | 44.88 | 45.16 | 4184600 |
1998-06-26 | 45.03 | 45.63 | 45.00 | 45.19 | 2286600 |
1998-06-29 | 45.59 | 46.25 | 45.53 | 46.09 | 3509800 |
1998-06-30 | 46.13 | 46.13 | 45.16 | 45.53 | 3280000 |
1998-07-01 | 45.91 | 46.25 | 45.13 | 46.16 | 3897000 |
1998-07-02 | 46.00 | 46.38 | 45.94 | 46.28 | 2197800 |
1998-07-06 | 46.47 | 47.00 | 46.13 | 47.00 | 2983800 |
1998-07-07 | 46.69 | 46.69 | 45.78 | 46.13 | 3944800 |
1998-07-08 | 45.91 | 46.09 | 45.50 | 45.97 | 2709800 |
1998-07-09 | 45.94 | 46.03 | 45.09 | 45.19 | 2505400 |
1998-07-10 | 45.06 | 46.59 | 45.00 | 46.22 | 3870400 |
1998-07-13 | 46.22 | 46.28 | 45.38 | 45.59 | 2364200 |
1998-07-14 | 45.47 | 46.88 | 45.47 | 46.69 | 3197200 |
1998-07-15 | 46.38 | 46.38 | 45.63 | 45.66 | 2959800 |
1998-07-16 | 45.63 | 46.41 | 45.50 | 46.19 | 3187600 |
1998-07-17 | 45.50 | 45.94 | 45.13 | 45.25 | 5990200 |
1998-07-20 | 45.31 | 45.56 | 44.81 | 45.00 | 3191400 |
1998-07-21 | 45.00 | 45.13 | 43.75 | 44.13 | 3510000 |
1998-07-22 | 44.00 | 44.06 | 43.47 | 43.56 | 4473000 |
1998-07-23 | 43.50 | 43.84 | 43.13 | 43.16 | 3708800 |
1998-07-24 | 43.56 | 44.56 | 43.28 | 43.88 | 4797600 |
1998-07-27 | 43.50 | 45.06 | 43.31 | 44.72 | 3357000 |
1998-07-28 | 44.16 | 44.69 | 43.25 | 44.50 | 3798200 |
1998-07-29 | 44.25 | 44.78 | 43.34 | 44.06 | 3234600 |
1998-07-30 | 44.06 | 44.94 | 41.22 | 41.81 | 20459000 |
1998-07-31 | 41.81 | 41.81 | 39.53 | 39.69 | 15711600 |
1998-08-03 | 39.53 | 39.63 | 37.81 | 38.13 | 13006400 |
1998-08-04 | 38.41 | 39.66 | 38.38 | 38.88 | 15761000 |
1998-08-05 | 39.50 | 40.81 | 38.88 | 40.78 | 9402000 |
1998-08-06 | 40.00 | 40.81 | 39.03 | 39.47 | 10389200 |
1998-08-07 | 40.06 | 40.19 | 39.28 | 39.41 | 5677800 |
1998-08-10 | 39.38 | 40.25 | 39.28 | 39.91 | 4439000 |
1998-08-11 | 39.06 | 39.66 | 38.50 | 39.56 | 6208600 |
1998-08-12 | 39.69 | 40.22 | 39.50 | 39.81 | 3682800 |
1998-08-13 | 39.66 | 40.13 | 39.09 | 39.22 | 3937600 |
1998-08-14 | 39.19 | 39.75 | 38.88 | 39.25 | 4320200 |
1998-08-17 | 39.28 | 40.22 | 39.22 | 40.16 | 4552400 |
1998-08-18 | 40.25 | 40.66 | 40.00 | 40.50 | 3735000 |
1998-08-19 | 40.41 | 40.59 | 39.88 | 40.13 | 3341200 |
1998-08-20 | 40.09 | 40.19 | 39.13 | 39.22 | 4466600 |
1998-08-21 | 38.78 | 39.63 | 38.53 | 39.50 | 5676800 |
1998-08-24 | 39.50 | 40.47 | 39.47 | 40.41 | 3703600 |
1998-08-25 | 41.00 | 41.56 | 40.78 | 41.41 | 4807000 |
1998-08-26 | 40.78 | 41.69 | 40.50 | 41.44 | 4001800 |
1998-08-27 | 41.00 | 41.00 | 39.59 | 40.28 | 7602800 |
1998-08-28 | 40.50 | 41.34 | 39.75 | 40.91 | 6397200 |
1998-08-31 | 40.16 | 40.56 | 38.25 | 38.25 | 7201800 |
1998-09-01 | 38.69 | 40.31 | 37.66 | 40.00 | 7814000 |
1998-09-02 | 39.88 | 40.22 | 39.06 | 39.41 | 6274800 |
1998-09-03 | 39.13 | 39.22 | 37.88 | 38.41 | 6138600 |
1998-09-04 | 38.75 | 39.00 | 36.53 | 37.81 | 5317600 |
1998-09-08 | 38.88 | 39.88 | 37.88 | 39.81 | 5924800 |
1998-09-09 | 39.16 | 39.16 | 35.94 | 35.94 | 12718600 |
1998-09-10 | 34.63 | 34.94 | 32.56 | 34.50 | 14242400 |
1998-09-11 | 34.59 | 35.56 | 33.44 | 33.69 | 8008200 |
1998-09-14 | 34.53 | 34.75 | 33.63 | 34.56 | 7263600 |
1998-09-15 | 34.56 | 34.94 | 34.34 | 34.84 | 4263000 |
1998-09-16 | 34.97 | 35.16 | 34.13 | 35.00 | 5777000 |
1998-09-17 | 32.63 | 33.78 | 32.63 | 33.41 | 7928800 |
1998-09-18 | 33.63 | 34.84 | 33.09 | 34.47 | 8479000 |
1998-09-21 | 33.50 | 35.56 | 33.34 | 35.00 | 5433200 |
1998-09-22 | 35.50 | 36.19 | 35.34 | 35.72 | 5329000 |
1998-09-23 | 36.88 | 37.47 | 35.94 | 37.47 | 5213200 |
1998-09-24 | 37.09 | 37.50 | 35.31 | 36.25 | 4189000 |
1998-09-25 | 35.69 | 35.94 | 35.22 | 35.25 | 3870800 |
1998-09-28 | 36.03 | 37.22 | 35.88 | 36.81 | 4392400 |
1998-09-29 | 36.75 | 37.25 | 35.66 | 36.22 | 6092800 |
1998-09-30 | 36.00 | 36.34 | 35.00 | 35.56 | 4437200 |
1998-10-01 | 35.00 | 35.72 | 34.81 | 35.56 | 5016400 |
1998-10-02 | 35.44 | 37.63 | 35.41 | 37.47 | 6809200 |
1998-10-05 | 37.25 | 37.56 | 36.41 | 37.09 | 5543400 |
1998-10-06 | 37.44 | 38.03 | 36.91 | 37.13 | 4714600 |
1998-10-07 | 37.22 | 38.88 | 36.69 | 38.69 | 7962000 |
1998-10-08 | 38.69 | 39.78 | 38.00 | 39.31 | 10757200 |
1998-10-09 | 39.59 | 39.63 | 37.91 | 38.69 | 6954400 |
1998-10-12 | 39.00 | 39.66 | 38.41 | 38.69 | 3466200 |
1998-10-13 | 38.81 | 39.50 | 38.50 | 39.41 | 3652600 |
1998-10-14 | 39.31 | 40.06 | 38.81 | 40.00 | 4860600 |
1998-10-15 | 39.34 | 41.84 | 39.28 | 41.47 | 6478200 |
1998-10-16 | 41.47 | 42.38 | 41.31 | 41.88 | 7067600 |
1998-10-19 | 41.69 | 41.69 | 41.00 | 41.03 | 3870600 |
1998-10-20 | 41.00 | 41.88 | 40.72 | 41.09 | 5580600 |
1998-10-21 | 40.88 | 41.94 | 40.47 | 41.91 | 4049600 |
1998-10-22 | 41.91 | 43.50 | 41.50 | 43.44 | 8601800 |
1998-10-23 | 43.50 | 44.00 | 43.22 | 43.72 | 7446600 |
1998-10-26 | 43.50 | 43.91 | 43.09 | 43.81 | 5130400 |
1998-10-27 | 44.13 | 44.16 | 42.81 | 42.81 | 4603200 |
1998-10-28 | 42.59 | 42.75 | 41.91 | 42.19 | 4131200 |
1998-10-29 | 42.25 | 43.56 | 42.06 | 43.50 | 3905200 |
1998-10-30 | 43.97 | 44.50 | 43.63 | 44.34 | 4543000 |
1998-11-02 | 44.44 | 45.00 | 44.31 | 44.91 | 4223800 |
1998-11-03 | 44.47 | 45.00 | 44.34 | 44.81 | 3573400 |
1998-11-04 | 44.50 | 44.88 | 43.56 | 43.56 | 5121000 |
1998-11-05 | 43.69 | 44.88 | 43.52 | 44.66 | 3674200 |
1998-11-06 | 44.50 | 45.00 | 44.34 | 45.00 | 3880600 |
1998-11-09 | 44.88 | 44.88 | 43.97 | 44.28 | 3472400 |
1998-11-10 | 43.63 | 45.66 | 43.63 | 45.50 | 6390600 |
1998-11-11 | 45.50 | 45.72 | 44.78 | 45.16 | 4555800 |
1998-11-12 | 44.84 | 45.63 | 44.84 | 45.25 | 3061400 |
1998-11-13 | 45.16 | 45.34 | 44.50 | 44.78 | 3238200 |
1998-11-16 | 44.97 | 45.75 | 44.91 | 45.75 | 3785200 |
1998-11-17 | 45.38 | 45.69 | 44.59 | 44.72 | 4072200 |
1998-11-18 | 44.78 | 44.94 | 44.06 | 44.50 | 3849000 |
1998-11-19 | 44.75 | 45.16 | 44.31 | 45.00 | 3296000 |
1998-11-20 | 45.41 | 45.72 | 45.19 | 45.72 | 4470200 |
1998-11-23 | 45.81 | 46.78 | 45.53 | 46.78 | 4627400 |
1998-11-24 | 46.13 | 46.50 | 45.88 | 45.97 | 4608400 |
1998-11-25 | 45.47 | 45.75 | 44.88 | 45.22 | 3224600 |
1998-11-27 | 45.09 | 45.22 | 44.66 | 44.66 | 888600 |
1998-11-30 | 44.59 | 44.72 | 43.59 | 43.81 | 3861800 |
1998-12-01 | 43.44 | 44.56 | 43.16 | 43.97 | 3207800 |
1998-12-02 | 43.91 | 45.00 | 43.00 | 44.94 | 4030000 |
1998-12-03 | 44.94 | 45.66 | 44.16 | 44.25 | 4835000 |
1998-12-04 | 44.84 | 46.00 | 44.75 | 46.00 | 4255800 |
1998-12-07 | 45.53 | 45.81 | 45.16 | 45.19 | 2894200 |
1998-12-08 | 44.56 | 44.59 | 43.06 | 43.38 | 7589000 |
1998-12-09 | 42.50 | 42.53 | 41.31 | 42.06 | 8646400 |
1998-12-10 | 42.34 | 42.88 | 41.56 | 41.88 | 7375600 |
1998-12-11 | 42.38 | 42.66 | 41.75 | 42.53 | 5464600 |
1998-12-14 | 41.91 | 43.38 | 41.75 | 43.31 | 5012600 |
1998-12-15 | 43.78 | 44.88 | 43.59 | 44.75 | 5928000 |
1998-12-16 | 44.59 | 44.59 | 43.69 | 43.94 | 3652400 |
1998-12-17 | 44.03 | 44.25 | 43.44 | 43.69 | 3229000 |
1998-12-18 | 43.59 | 44.28 | 43.38 | 43.66 | 6514200 |
1998-12-21 | 43.53 | 44.50 | 43.50 | 43.63 | 4301400 |
1998-12-22 | 43.66 | 45.31 | 43.53 | 45.00 | 4717600 |
1998-12-23 | 45.44 | 46.97 | 45.19 | 46.75 | 6194200 |
1998-12-24 | 46.25 | 47.41 | 46.25 | 46.88 | 2691200 |
1998-12-28 | 46.88 | 47.34 | 46.16 | 46.56 | 2697400 |
1998-12-29 | 46.47 | 46.97 | 46.38 | 46.75 | 2846600 |
1998-12-30 | 46.84 | 46.97 | 45.88 | 46.13 | 2025200 |
1998-12-31 | 46.06 | 46.34 | 45.28 | 45.66 | 2905200 |
1999-01-04 | 45.00 | 46.06 | 44.63 | 45.00 | 5048000 |
1999-01-05 | 45.03 | 46.25 | 45.03 | 45.78 | 4471800 |
1999-01-06 | 45.84 | 46.50 | 45.34 | 46.31 | 4772800 |
1999-01-07 | 45.78 | 46.09 | 44.84 | 45.44 | 4036200 |
1999-01-08 | 45.31 | 45.34 | 43.53 | 44.59 | 6724600 |
1999-01-11 | 43.66 | 44.13 | 43.00 | 43.63 | 6553400 |
1999-01-12 | 43.50 | 44.44 | 43.25 | 44.22 | 6698200 |
1999-01-13 | 43.38 | 44.47 | 42.94 | 44.00 | 6318400 |
1999-01-14 | 44.06 | 44.25 | 41.88 | 42.59 | 7559800 |
1999-01-15 | 42.75 | 43.75 | 42.22 | 43.31 | 6325000 |
1999-01-19 | 43.84 | 43.91 | 42.50 | 43.22 | 4146800 |
1999-01-20 | 43.06 | 43.13 | 42.16 | 42.38 | 3025200 |
1999-01-21 | 42.81 | 43.38 | 41.59 | 43.25 | 8431200 |
1999-01-22 | 42.75 | 43.53 | 41.81 | 42.66 | 5195000 |
1999-01-25 | 42.50 | 43.00 | 41.56 | 41.81 | 6820400 |
1999-01-26 | 41.53 | 43.06 | 41.00 | 42.78 | 5839600 |
1999-01-27 | 42.66 | 43.81 | 42.22 | 43.16 | 5312800 |
1999-01-28 | 43.16 | 44.28 | 43.16 | 43.91 | 5123400 |
1999-01-29 | 44.44 | 45.50 | 44.31 | 45.44 | 7095000 |
1999-02-01 | 45.06 | 45.44 | 44.63 | 45.31 | 5209600 |
1999-02-02 | 45.06 | 45.13 | 43.88 | 44.25 | 4945600 |
1999-02-03 | 44.25 | 44.84 | 44.00 | 44.44 | 3779000 |
1999-02-04 | 44.56 | 44.56 | 42.03 | 43.91 | 8186000 |
1999-02-05 | 43.88 | 44.13 | 42.25 | 42.44 | 4541400 |
1999-02-08 | 42.69 | 43.16 | 42.25 | 43.16 | 3785800 |
1999-02-09 | 42.41 | 43.75 | 42.03 | 43.13 | 4307600 |
1999-02-10 | 43.13 | 44.06 | 42.59 | 44.00 | 3098200 |
1999-02-11 | 43.88 | 44.50 | 43.78 | 44.22 | 3094800 |
1999-02-12 | 44.72 | 44.72 | 43.28 | 43.75 | 3335000 |
1999-02-16 | 43.94 | 44.94 | 43.88 | 44.84 | 3807600 |
1999-02-17 | 44.69 | 45.50 | 44.59 | 45.16 | 5881000 |
1999-02-18 | 45.31 | 45.97 | 45.16 | 45.81 | 5405600 |
1999-02-19 | 45.06 | 45.91 | 45.06 | 45.91 | 4339800 |
1999-02-22 | 45.69 | 46.50 | 45.53 | 46.50 | 5011600 |
1999-02-23 | 45.81 | 46.44 | 45.28 | 45.38 | 4010200 |
1999-02-24 | 45.31 | 45.59 | 44.50 | 44.78 | 3768000 |
1999-02-25 | 44.72 | 44.97 | 43.81 | 44.91 | 3625200 |
1999-02-26 | 44.78 | 45.09 | 44.13 | 44.75 | 3660200 |
1999-03-01 | 45.06 | 45.31 | 44.25 | 44.25 | 3521200 |
1999-03-02 | 44.66 | 45.44 | 44.50 | 45.09 | 3736400 |
1999-03-03 | 45.03 | 45.75 | 45.03 | 45.66 | 4053000 |
1999-03-04 | 45.78 | 46.50 | 45.56 | 46.00 | 6393600 |
1999-03-05 | 46.63 | 47.00 | 46.09 | 47.00 | 6977800 |
1999-03-08 | 46.56 | 46.72 | 46.09 | 46.50 | 3665200 |
1999-03-09 | 46.50 | 46.97 | 45.84 | 46.19 | 4754600 |
1999-03-10 | 46.09 | 46.41 | 45.59 | 46.09 | 4139400 |
1999-03-11 | 45.91 | 46.78 | 45.34 | 46.06 | 5185000 |
1999-03-12 | 46.00 | 46.00 | 45.03 | 45.16 | 5242200 |
1999-03-15 | 45.44 | 46.00 | 45.03 | 45.84 | 3374200 |
1999-03-16 | 45.25 | 46.44 | 45.25 | 45.97 | 4033200 |
1999-03-17 | 45.53 | 46.44 | 45.31 | 45.78 | 3873800 |
1999-03-18 | 45.66 | 46.56 | 45.06 | 46.38 | 4623800 |
1999-03-19 | 46.75 | 47.47 | 46.53 | 46.81 | 8882600 |
1999-03-22 | 46.88 | 47.84 | 46.72 | 47.75 | 6264200 |
1999-03-23 | 47.56 | 47.94 | 46.75 | 46.84 | 6480800 |
1999-03-24 | 47.22 | 47.75 | 46.88 | 47.69 | 6474600 |
1999-03-25 | 48.00 | 50.47 | 47.97 | 50.25 | 10818200 |
1999-03-26 | 49.78 | 49.97 | 49.59 | 49.63 | 5255600 |
1999-03-29 | 49.81 | 50.56 | 49.38 | 50.56 | 4042000 |
1999-03-30 | 49.94 | 50.56 | 49.81 | 50.09 | 5319000 |
1999-03-31 | 50.88 | 50.91 | 48.91 | 48.97 | 4708800 |
1999-04-01 | 49.06 | 49.59 | 48.69 | 49.22 | 3386000 |
1999-04-05 | 49.31 | 50.75 | 49.03 | 50.44 | 3811200 |
1999-04-06 | 50.03 | 50.97 | 49.19 | 50.31 | 5166800 |
1999-04-07 | 50.44 | 50.44 | 48.91 | 50.38 | 4773200 |
1999-04-08 | 50.38 | 51.00 | 49.56 | 50.38 | 4021200 |
1999-04-09 | 50.25 | 50.88 | 49.31 | 50.72 | 3697200 |
1999-04-12 | 50.06 | 51.47 | 50.03 | 51.47 | 3837200 |
1999-04-13 | 51.03 | 51.91 | 50.78 | 51.44 | 4220200 |
1999-04-14 | 51.44 | 51.44 | 49.47 | 49.56 | 5099000 |
1999-04-15 | 49.50 | 49.78 | 48.06 | 48.25 | 5565200 |
1999-04-16 | 48.19 | 49.47 | 47.56 | 49.09 | 5085200 |
1999-04-19 | 48.75 | 49.50 | 46.91 | 47.31 | 5063400 |
1999-04-20 | 47.44 | 48.09 | 47.25 | 47.91 | 4530400 |
1999-04-21 | 47.44 | 49.50 | 47.19 | 49.47 | 3781400 |
1999-04-22 | 49.59 | 49.88 | 47.00 | 47.06 | 11893200 |
1999-04-23 | 46.13 | 46.81 | 45.00 | 45.25 | 11759400 |
1999-04-26 | 45.13 | 47.44 | 44.94 | 47.41 | 9350800 |
1999-04-27 | 47.41 | 47.63 | 46.56 | 46.78 | 4280800 |
1999-04-28 | 46.91 | 47.06 | 46.03 | 46.19 | 3973600 |
1999-04-29 | 46.31 | 46.94 | 46.16 | 46.75 | 5548200 |
1999-04-30 | 45.88 | 47.31 | 45.88 | 46.91 | 7260200 |
1999-05-03 | 46.25 | 47.38 | 46.25 | 47.13 | 4339400 |
1999-05-04 | 46.63 | 47.03 | 45.38 | 45.88 | 6565000 |
1999-05-05 | 45.94 | 46.28 | 45.28 | 45.59 | 4690400 |
1999-05-06 | 45.31 | 46.25 | 45.13 | 46.06 | 4588000 |
1999-05-07 | 45.88 | 46.38 | 45.31 | 45.47 | 3077200 |
1999-05-10 | 45.34 | 45.47 | 44.69 | 45.13 | 4319600 |
1999-05-11 | 45.00 | 46.75 | 44.97 | 45.81 | 3645000 |
1999-05-12 | 45.31 | 46.50 | 45.00 | 46.47 | 3847600 |
1999-05-13 | 46.47 | 46.47 | 45.88 | 46.00 | 2896200 |
1999-05-14 | 45.38 | 46.41 | 45.13 | 46.16 | 3740800 |
1999-05-17 | 46.28 | 47.19 | 46.09 | 47.06 | 3214800 |
1999-05-18 | 47.03 | 47.28 | 46.38 | 46.94 | 3590400 |
1999-05-19 | 47.44 | 47.50 | 46.25 | 47.50 | 3241000 |
1999-05-20 | 47.50 | 48.66 | 47.44 | 48.34 | 4526000 |
1999-05-21 | 48.16 | 48.72 | 47.91 | 48.63 | 3949000 |
1999-05-24 | 48.59 | 49.00 | 46.91 | 46.97 | 4373400 |
1999-05-25 | 47.03 | 47.84 | 46.91 | 47.28 | 5595200 |
1999-05-26 | 47.28 | 48.09 | 47.06 | 47.88 | 5039200 |
1999-05-27 | 47.13 | 48.31 | 46.78 | 47.00 | 4313000 |
1999-05-28 | 46.88 | 47.59 | 46.41 | 46.69 | 3621000 |
1999-06-01 | 46.81 | 47.84 | 46.09 | 47.81 | 3714400 |
1999-06-02 | 48.31 | 48.38 | 46.63 | 47.13 | 4882800 |
1999-06-03 | 47.00 | 47.06 | 46.53 | 46.75 | 3392000 |
1999-06-04 | 47.63 | 48.50 | 47.16 | 48.31 | 4493200 |
1999-06-07 | 47.50 | 48.88 | 47.31 | 48.78 | 3794400 |
1999-06-08 | 48.28 | 48.47 | 47.00 | 47.41 | 3486000 |
1999-06-09 | 47.13 | 47.13 | 45.25 | 46.13 | 9858800 |
1999-06-10 | 45.25 | 45.84 | 44.44 | 44.63 | 10704800 |
1999-06-11 | 44.13 | 44.72 | 42.97 | 43.13 | 8747200 |
1999-06-14 | 43.34 | 43.44 | 42.06 | 42.16 | 6584000 |
1999-06-15 | 42.88 | 43.50 | 42.50 | 43.25 | 4956200 |
1999-06-16 | 43.13 | 43.66 | 42.63 | 43.03 | 4922400 |
1999-06-17 | 43.03 | 44.63 | 43.03 | 44.13 | 6870400 |
1999-06-18 | 44.38 | 44.84 | 43.53 | 43.95 | 6994000 |
1999-06-21 | 43.50 | 43.69 | 42.91 | 43.47 | 3835800 |
1999-06-22 | 43.41 | 43.69 | 42.91 | 43.31 | 3083600 |
1999-06-23 | 43.19 | 43.59 | 42.88 | 43.47 | 4391800 |
1999-06-24 | 42.91 | 43.38 | 42.47 | 42.72 | 4198400 |
1999-06-25 | 42.78 | 43.09 | 42.47 | 42.66 | 2607800 |
1999-06-28 | 42.97 | 43.06 | 42.47 | 42.63 | 2631400 |
1999-06-29 | 42.53 | 43.16 | 42.34 | 43.06 | 4289600 |
1999-06-30 | 42.94 | 44.63 | 42.44 | 44.06 | 5082600 |
1999-07-01 | 44.31 | 44.34 | 42.84 | 43.03 | 5463800 |
1999-07-02 | 42.97 | 43.06 | 42.28 | 42.44 | 6164000 |
1999-07-06 | 42.38 | 43.22 | 42.34 | 42.72 | 4620200 |
1999-07-07 | 42.84 | 43.16 | 42.47 | 43.13 | 4791400 |
1999-07-08 | 42.69 | 42.91 | 42.34 | 42.69 | 5142400 |
1999-07-09 | 42.81 | 43.47 | 42.66 | 43.38 | 5335200 |
1999-07-12 | 43.44 | 43.66 | 42.81 | 43.50 | 5711000 |
1999-07-13 | 43.13 | 44.88 | 43.00 | 44.47 | 7719800 |
1999-07-14 | 44.44 | 45.56 | 44.28 | 45.44 | 5469800 |
1999-07-15 | 45.47 | 46.03 | 45.38 | 45.69 | 5558800 |
1999-07-16 | 45.06 | 45.31 | 44.84 | 45.00 | 4713800 |
1999-07-19 | 45.09 | 45.09 | 44.50 | 44.88 | 3662400 |
1999-07-20 | 44.84 | 45.47 | 44.63 | 45.31 | 3267200 |
1999-07-21 | 45.00 | 45.25 | 44.78 | 45.00 | 2858400 |
1999-07-22 | 44.81 | 45.19 | 44.28 | 44.88 | 2693400 |
1999-07-23 | 44.75 | 45.00 | 43.72 | 44.13 | 3771600 |
1999-07-26 | 43.94 | 44.13 | 43.50 | 43.66 | 5675000 |
1999-07-27 | 43.75 | 44.47 | 43.44 | 44.06 | 3673400 |
1999-07-28 | 43.56 | 43.94 | 43.06 | 43.06 | 3658400 |
1999-07-29 | 43.06 | 44.31 | 43.06 | 44.06 | 6424400 |
1999-07-30 | 44.31 | 46.22 | 44.25 | 45.28 | 7472400 |
1999-08-02 | 44.91 | 45.63 | 44.91 | 45.06 | 4158800 |
1999-08-03 | 45.19 | 47.13 | 45.16 | 46.84 | 6574200 |
1999-08-04 | 46.66 | 46.88 | 46.28 | 46.41 | 4192200 |
1999-08-05 | 46.47 | 47.44 | 46.22 | 46.97 | 5553000 |
1999-08-06 | 46.53 | 47.13 | 46.34 | 46.56 | 4749800 |
1999-08-09 | 46.69 | 46.78 | 45.69 | 45.72 | 3044800 |
1999-08-10 | 45.81 | 47.16 | 45.41 | 46.88 | 5089400 |
1999-08-11 | 47.09 | 47.38 | 46.28 | 46.63 | 5316400 |
1999-08-12 | 46.63 | 46.88 | 45.78 | 46.03 | 5462400 |
1999-08-13 | 46.09 | 46.97 | 46.06 | 46.50 | 4346000 |
1999-08-16 | 46.53 | 46.94 | 46.41 | 46.94 | 2926400 |
1999-08-17 | 47.19 | 47.69 | 46.81 | 47.69 | 5003000 |
1999-08-18 | 47.41 | 47.84 | 47.22 | 47.38 | 3374000 |
1999-08-19 | 47.03 | 47.56 | 46.94 | 47.13 | 3427600 |
1999-08-20 | 47.72 | 48.72 | 47.38 | 48.63 | 5646200 |
1999-08-23 | 48.56 | 49.34 | 48.56 | 49.13 | 4210600 |
1999-08-24 | 49.25 | 50.41 | 49.25 | 50.13 | 7226400 |
1999-08-25 | 50.22 | 51.72 | 49.94 | 51.31 | 6624400 |
1999-08-26 | 51.00 | 51.06 | 49.66 | 50.13 | 4738400 |
1999-08-27 | 50.09 | 50.50 | 48.88 | 49.00 | 4028600 |
1999-08-30 | 49.06 | 50.03 | 49.00 | 49.25 | 3841400 |
1999-08-31 | 49.19 | 50.06 | 49.00 | 49.63 | 4061200 |
1999-09-01 | 49.63 | 49.88 | 49.31 | 49.75 | 3026800 |
1999-09-02 | 49.28 | 50.22 | 48.88 | 50.06 | 3625600 |
1999-09-03 | 50.94 | 51.13 | 50.31 | 50.47 | 4580600 |
1999-09-07 | 50.41 | 51.50 | 50.41 | 51.44 | 5021000 |
1999-09-08 | 51.28 | 51.84 | 50.97 | 51.38 | 4250600 |
1999-09-09 | 51.13 | 51.25 | 50.25 | 50.94 | 2692800 |
1999-09-10 | 51.06 | 52.06 | 51.06 | 51.56 | 3807000 |
1999-09-13 | 51.44 | 51.47 | 50.28 | 50.84 | 2794400 |
1999-09-14 | 50.00 | 50.31 | 49.44 | 49.78 | 3170800 |
1999-09-15 | 49.97 | 50.47 | 49.25 | 49.25 | 3452800 |
1999-09-16 | 49.13 | 50.44 | 49.03 | 50.06 | 3822400 |
1999-09-17 | 50.41 | 50.78 | 50.22 | 50.56 | 4886000 |
1999-09-20 | 50.31 | 50.88 | 50.06 | 50.47 | 2414200 |
1999-09-21 | 49.75 | 50.50 | 49.50 | 50.13 | 3939000 |
1999-09-22 | 49.84 | 49.88 | 48.78 | 49.00 | 4479200 |
1999-09-23 | 49.00 | 49.75 | 48.16 | 48.22 | 5427600 |
1999-09-24 | 48.22 | 49.22 | 47.84 | 48.66 | 4833200 |
1999-09-27 | 49.16 | 50.19 | 49.00 | 49.69 | 3882200 |
1999-09-28 | 49.28 | 49.75 | 48.22 | 49.47 | 3669000 |
1999-09-29 | 48.94 | 48.94 | 47.66 | 47.91 | 6541400 |
1999-09-30 | 47.78 | 47.91 | 46.13 | 46.88 | 8356200 |
1999-10-01 | 46.75 | 47.16 | 46.00 | 46.72 | 6193200 |
1999-10-04 | 46.72 | 48.25 | 46.53 | 48.13 | 4495800 |
1999-10-05 | 47.78 | 47.88 | 46.91 | 47.72 | 4679800 |
1999-10-06 | 47.72 | 48.69 | 47.50 | 48.53 | 3868600 |
1999-10-07 | 48.66 | 48.97 | 48.34 | 48.59 | 2499400 |
1999-10-08 | 49.19 | 49.50 | 48.59 | 49.03 | 3100000 |
1999-10-11 | 49.00 | 49.47 | 48.75 | 49.00 | 2371600 |
1999-10-12 | 49.00 | 49.00 | 47.94 | 48.59 | 4270400 |
1999-10-13 | 48.66 | 48.66 | 47.50 | 47.56 | 3280000 |
1999-10-14 | 47.34 | 48.44 | 46.84 | 47.91 | 3714400 |
1999-10-15 | 47.88 | 47.88 | 46.66 | 46.66 | 5507000 |
1999-10-18 | 47.19 | 47.94 | 46.78 | 47.66 | 4544400 |
1999-10-19 | 48.13 | 49.66 | 48.03 | 49.22 | 5432000 |
1999-10-20 | 49.94 | 49.94 | 48.69 | 49.78 | 4500800 |
1999-10-21 | 49.56 | 50.69 | 49.31 | 50.44 | 4240400 |
1999-10-22 | 50.47 | 50.69 | 49.84 | 50.38 | 3812000 |
1999-10-25 | 49.59 | 50.45 | 49.28 | 49.84 | 2774000 |
1999-10-26 | 49.78 | 50.13 | 48.88 | 49.09 | 3307200 |
1999-10-27 | 48.81 | 50.50 | 48.69 | 49.63 | 5978400 |
1999-10-28 | 50.44 | 52.47 | 50.25 | 52.31 | 8669000 |
1999-10-29 | 52.19 | 52.75 | 52.06 | 52.44 | 7020000 |
1999-11-01 | 52.56 | 54.31 | 52.47 | 54.00 | 5621000 |
1999-11-02 | 53.88 | 54.19 | 53.00 | 53.00 | 5100200 |
1999-11-03 | 53.28 | 53.81 | 52.66 | 53.38 | 5006600 |
1999-11-04 | 53.63 | 53.72 | 52.00 | 52.66 | 4248000 |
1999-11-05 | 53.00 | 53.41 | 52.75 | 52.94 | 3306200 |
1999-11-08 | 52.94 | 54.41 | 52.81 | 54.28 | 3308600 |
1999-11-09 | 54.28 | 54.31 | 52.88 | 53.75 | 3014000 |
1999-11-10 | 53.75 | 53.88 | 52.81 | 53.69 | 2703600 |
1999-11-11 | 53.56 | 53.88 | 52.56 | 53.22 | 3446000 |
1999-11-12 | 53.25 | 53.50 | 52.72 | 53.50 | 3429400 |
1999-11-15 | 52.44 | 53.75 | 52.44 | 53.28 | 4001000 |
1999-11-16 | 53.59 | 53.72 | 53.00 | 53.69 | 3568800 |
1999-11-17 | 53.56 | 54.91 | 53.50 | 54.50 | 3518600 |
1999-11-18 | 54.28 | 54.84 | 54.16 | 54.78 | 5471200 |
1999-11-19 | 54.66 | 55.34 | 54.13 | 55.25 | 6256800 |
1999-11-22 | 54.94 | 55.94 | 54.75 | 55.39 | 4060800 |
1999-11-23 | 55.41 | 56.53 | 55.16 | 56.16 | 5540800 |
1999-11-24 | 56.13 | 56.31 | 54.97 | 56.22 | 3986400 |
1999-11-26 | 56.22 | 56.66 | 55.84 | 56.50 | 1463400 |
1999-11-29 | 55.94 | 56.25 | 55.06 | 55.75 | 3867400 |
1999-11-30 | 55.34 | 56.41 | 54.00 | 54.00 | 4015400 |
1999-12-01 | 54.38 | 56.13 | 54.28 | 56.13 | 3820800 |
1999-12-02 | 56.13 | 56.47 | 55.88 | 56.25 | 3570000 |
1999-12-03 | 56.50 | 57.81 | 56.38 | 56.88 | 6187800 |
1999-12-06 | 56.56 | 57.19 | 56.41 | 56.63 | 3704600 |
1999-12-07 | 56.72 | 56.81 | 54.94 | 54.97 | 4506000 |
1999-12-08 | 55.00 | 55.66 | 54.97 | 55.34 | 2708800 |
1999-12-09 | 55.47 | 55.47 | 54.19 | 54.94 | 4468600 |
1999-12-10 | 54.63 | 55.63 | 54.38 | 55.22 | 3465400 |
1999-12-13 | 55.22 | 55.66 | 54.31 | 55.15 | 2457400 |
1999-12-14 | 54.50 | 56.00 | 54.41 | 55.78 | 2984200 |
1999-12-15 | 55.78 | 57.41 | 55.69 | 56.31 | 4711600 |
1999-12-16 | 55.63 | 55.72 | 54.22 | 54.94 | 3963200 |
1999-12-17 | 54.97 | 54.97 | 53.00 | 53.13 | 9516800 |
1999-12-20 | 53.25 | 54.59 | 53.16 | 53.81 | 4547800 |
1999-12-21 | 53.03 | 53.28 | 51.75 | 52.25 | 5493200 |
1999-12-22 | 52.41 | 54.50 | 52.34 | 54.50 | 3720600 |
1999-12-23 | 54.50 | 54.78 | 54.22 | 54.75 | 2559600 |
1999-12-27 | 54.75 | 55.63 | 54.31 | 55.59 | 3133000 |
1999-12-28 | 55.50 | 55.84 | 54.78 | 54.88 | 1997800 |
1999-12-29 | 55.81 | 55.81 | 54.28 | 54.69 | 1416800 |
1999-12-30 | 54.78 | 55.25 | 54.50 | 54.81 | 1420200 |
1999-12-31 | 54.91 | 54.94 | 54.38 | 54.78 | 614200 |
2000-01-03 | 53.91 | 53.97 | 52.84 | 53.59 | 4275000 |
2000-01-04 | 53.19 | 54.19 | 51.88 | 52.56 | 4270800 |
2000-01-05 | 52.44 | 52.69 | 51.25 | 51.56 | 5098400 |
2000-01-06 | 52.56 | 54.72 | 52.53 | 53.94 | 6524200 |
2000-01-07 | 54.78 | 58.50 | 54.59 | 58.25 | 9832000 |
2000-01-10 | 57.91 | 58.66 | 57.19 | 57.97 | 6862000 |
2000-01-11 | 57.69 | 58.88 | 57.22 | 58.88 | 4421800 |
2000-01-12 | 58.31 | 59.19 | 58.06 | 58.50 | 6231600 |
2000-01-13 | 58.44 | 58.50 | 57.28 | 57.50 | 5285200 |
2000-01-14 | 57.75 | 58.50 | 57.69 | 58.50 | 4904400 |
2000-01-18 | 58.47 | 59.00 | 58.03 | 58.47 | 4456800 |
2000-01-19 | 57.00 | 58.00 | 56.78 | 57.69 | 5553400 |
2000-01-20 | 57.00 | 57.13 | 53.81 | 56.28 | 10231800 |
2000-01-21 | 56.31 | 56.31 | 49.75 | 51.34 | 24378800 |
2000-01-24 | 48.00 | 54.44 | 47.41 | 51.56 | 28554600 |
2000-01-25 | 51.81 | 51.84 | 48.50 | 48.75 | 17097800 |
2000-01-26 | 49.50 | 50.41 | 49.41 | 50.31 | 10243200 |
2000-01-27 | 51.00 | 52.22 | 50.59 | 52.03 | 8989000 |
2000-01-28 | 51.84 | 51.84 | 49.69 | 50.16 | 9583400 |
2000-01-31 | 50.13 | 50.56 | 49.19 | 50.53 | 4518200 |
2000-02-01 | 50.34 | 50.44 | 49.38 | 49.75 | 4044200 |
2000-02-02 | 49.88 | 50.00 | 49.16 | 49.31 | 3920800 |
2000-02-03 | 49.91 | 49.91 | 48.34 | 48.91 | 6259600 |
2000-02-04 | 48.81 | 48.84 | 47.00 | 47.38 | 7647800 |
2000-02-07 | 47.00 | 47.41 | 46.28 | 46.63 | 6464400 |
2000-02-08 | 47.00 | 47.94 | 46.41 | 47.88 | 6787800 |
2000-02-09 | 47.63 | 47.94 | 46.88 | 47.00 | 6255800 |
2000-02-10 | 46.88 | 47.34 | 45.03 | 45.72 | 5267800 |
2000-02-11 | 45.66 | 46.97 | 45.66 | 46.88 | 5335000 |
2000-02-14 | 46.84 | 46.91 | 45.50 | 45.94 | 5252200 |
2000-02-15 | 46.25 | 47.91 | 46.06 | 47.88 | 6864000 |
2000-02-16 | 47.91 | 48.13 | 46.50 | 47.02 | 5314600 |
2000-02-17 | 47.00 | 47.50 | 46.50 | 47.09 | 4682400 |
2000-02-18 | 46.91 | 47.22 | 46.00 | 46.82 | 4651600 |
2000-02-22 | 46.16 | 46.72 | 45.03 | 46.44 | 5226800 |
2000-02-23 | 46.44 | 46.44 | 45.06 | 45.31 | 5357000 |
2000-02-24 | 45.19 | 45.44 | 43.28 | 44.25 | 7223200 |
2000-02-25 | 44.38 | 44.50 | 42.56 | 42.56 | 7177200 |
2000-02-28 | 42.91 | 45.00 | 42.50 | 44.19 | 7081600 |
2000-02-29 | 44.75 | 44.94 | 43.63 | 43.94 | 6661800 |
2000-03-01 | 44.00 | 44.34 | 43.44 | 44.13 | 4153600 |
2000-03-02 | 44.00 | 44.22 | 43.34 | 43.66 | 3565800 |
2000-03-03 | 43.91 | 44.91 | 43.50 | 44.22 | 4902200 |
2000-03-06 | 44.19 | 44.22 | 43.31 | 43.72 | 3668600 |
2000-03-07 | 29.00 | 36.19 | 28.63 | 30.50 | 137287200 |
2000-03-08 | 30.50 | 30.84 | 28.56 | 29.00 | 74584200 |
2000-03-09 | 29.25 | 29.75 | 28.25 | 28.88 | 34217200 |
2000-03-10 | 28.56 | 28.88 | 26.38 | 26.88 | 48561600 |
2000-03-13 | 26.88 | 28.63 | 26.63 | 28.63 | 35996800 |
2000-03-14 | 28.72 | 29.00 | 27.56 | 27.88 | 20742000 |
2000-03-15 | 28.22 | 29.25 | 27.31 | 29.25 | 24737400 |
2000-03-16 | 29.84 | 30.25 | 29.38 | 29.94 | 27405200 |
2000-03-17 | 29.94 | 29.94 | 28.50 | 28.81 | 22202400 |
2000-03-20 | 29.19 | 29.52 | 28.72 | 29.06 | 11856000 |
2000-03-21 | 28.59 | 28.75 | 28.06 | 28.50 | 14933000 |
2000-03-22 | 28.63 | 28.84 | 27.69 | 28.50 | 15490200 |
2000-03-23 | 27.97 | 28.44 | 27.78 | 28.09 | 13621800 |
2000-03-24 | 28.22 | 28.25 | 27.56 | 28.22 | 14311600 |
2000-03-27 | 28.13 | 28.50 | 27.56 | 27.63 | 11909400 |
2000-03-28 | 27.59 | 28.56 | 27.59 | 28.50 | 12057600 |
2000-03-29 | 28.59 | 29.38 | 28.56 | 29.34 | 15731600 |
2000-03-30 | 29.47 | 30.06 | 29.00 | 29.00 | 16008000 |
2000-03-31 | 29.75 | 29.75 | 28.13 | 28.38 | 12033600 |
2000-04-03 | 28.38 | 30.00 | 28.38 | 29.75 | 10071400 |
2000-04-04 | 30.44 | 32.00 | 30.00 | 31.75 | 27514000 |
2000-04-05 | 31.34 | 31.81 | 30.78 | 30.78 | 13620000 |
2000-04-06 | 31.00 | 31.47 | 30.50 | 31.38 | 7827000 |
2000-04-07 | 31.69 | 31.88 | 31.25 | 31.72 | 7794800 |
2000-04-10 | 31.97 | 33.00 | 31.88 | 33.00 | 11747000 |
2000-04-11 | 32.81 | 33.41 | 31.88 | 33.22 | 10197600 |
2000-04-12 | 33.97 | 36.38 | 33.81 | 34.66 | 20645800 |
2000-04-13 | 34.75 | 34.94 | 33.59 | 34.75 | 11353400 |
2000-04-14 | 34.00 | 34.13 | 31.00 | 31.50 | 17381800 |
2000-04-17 | 31.44 | 34.56 | 31.38 | 34.50 | 15054000 |
2000-04-18 | 34.28 | 34.28 | 32.69 | 33.03 | 14387600 |
2000-04-19 | 33.16 | 33.88 | 32.78 | 33.03 | 7923200 |
2000-04-20 | 33.06 | 34.50 | 33.06 | 34.47 | 8139200 |
2000-04-24 | 34.47 | 35.50 | 34.25 | 35.25 | 8723200 |
2000-04-25 | 35.25 | 35.25 | 31.72 | 32.13 | 20658400 |
2000-04-26 | 31.63 | 31.69 | 29.94 | 30.38 | 24605400 |
2000-04-27 | 30.00 | 31.13 | 29.63 | 30.44 | 15193000 |
2000-04-28 | 30.47 | 30.47 | 29.56 | 29.88 | 10627400 |
2000-05-01 | 29.91 | 30.22 | 29.38 | 29.85 | 7527600 |
2000-05-02 | 29.72 | 30.03 | 29.50 | 29.91 | 5692200 |
2000-05-03 | 30.31 | 30.81 | 30.16 | 30.31 | 7259400 |
2000-05-04 | 30.28 | 30.84 | 30.00 | 30.22 | 6600800 |
2000-05-05 | 30.13 | 30.44 | 29.91 | 30.44 | 4403000 |
2000-05-08 | 30.06 | 30.69 | 30.03 | 30.59 | 5588600 |
2000-05-09 | 30.63 | 31.53 | 30.63 | 31.38 | 8452800 |
2000-05-10 | 31.66 | 32.41 | 31.47 | 32.09 | 8208000 |
2000-05-11 | 32.19 | 32.59 | 31.63 | 32.50 | 6666800 |
2000-05-12 | 32.50 | 32.78 | 31.81 | 32.06 | 4255800 |
2000-05-15 | 31.94 | 32.63 | 31.66 | 32.44 | 4648000 |
2000-05-16 | 32.44 | 32.66 | 31.94 | 32.25 | 6308800 |
2000-05-17 | 32.25 | 32.50 | 31.88 | 32.50 | 6044400 |
2000-05-18 | 32.38 | 32.66 | 32.25 | 32.38 | 5166400 |
2000-05-19 | 32.13 | 32.59 | 32.03 | 32.53 | 5963800 |
2000-05-22 | 32.59 | 32.69 | 32.16 | 32.44 | 6186200 |
2000-05-23 | 32.19 | 32.59 | 31.88 | 32.19 | 5295400 |
2000-05-24 | 32.28 | 33.13 | 32.19 | 32.94 | 8813600 |
2000-05-25 | 32.81 | 33.00 | 32.38 | 32.97 | 6617400 |
2000-05-26 | 32.88 | 33.22 | 32.81 | 33.13 | 4463400 |
2000-05-30 | 33.16 | 33.19 | 32.88 | 33.06 | 4370000 |
2000-05-31 | 33.00 | 33.44 | 32.78 | 33.25 | 4208800 |
2000-06-01 | 33.06 | 33.19 | 32.69 | 32.81 | 7701000 |
2000-06-02 | 32.69 | 32.69 | 31.75 | 32.00 | 10462600 |
2000-06-05 | 32.00 | 32.00 | 31.25 | 31.66 | 7586600 |
2000-06-06 | 31.44 | 31.84 | 31.31 | 31.63 | 4348200 |
2000-06-07 | 31.44 | 31.94 | 30.94 | 30.94 | 6278000 |
2000-06-08 | 29.31 | 30.00 | 27.94 | 28.75 | 45193400 |
2000-06-09 | 28.41 | 28.75 | 27.91 | 28.50 | 17979000 |
2000-06-12 | 28.50 | 28.59 | 28.03 | 28.19 | 9321800 |
2000-06-13 | 27.91 | 28.50 | 27.91 | 28.50 | 9267200 |
2000-06-14 | 28.38 | 28.56 | 28.03 | 28.50 | 8078800 |
2000-06-15 | 28.59 | 28.75 | 28.22 | 28.38 | 11457600 |
2000-06-16 | 28.50 | 28.59 | 27.75 | 27.75 | 11573400 |
2000-06-19 | 28.09 | 28.25 | 27.53 | 28.05 | 6712600 |
2000-06-20 | 27.94 | 28.00 | 27.47 | 27.63 | 8000000 |
2000-06-21 | 27.69 | 27.72 | 27.13 | 27.28 | 8198000 |
2000-06-22 | 27.31 | 27.41 | 27.03 | 27.06 | 7189600 |
2000-06-23 | 27.38 | 27.72 | 27.13 | 27.47 | 8417000 |
2000-06-26 | 27.50 | 27.91 | 27.47 | 27.81 | 7171200 |
2000-06-27 | 27.75 | 28.31 | 27.56 | 27.81 | 8516400 |
2000-06-28 | 27.75 | 28.00 | 27.56 | 27.77 | 7391200 |
2000-06-29 | 27.53 | 27.56 | 26.81 | 26.81 | 9755000 |
2000-06-30 | 26.78 | 28.68 | 26.63 | 28.38 | 23969000 |
2000-07-03 | 28.38 | 28.41 | 27.59 | 27.94 | 5595200 |
2000-07-05 | 28.13 | 28.16 | 27.63 | 27.81 | 7344000 |
2000-07-06 | 28.00 | 28.00 | 27.50 | 27.63 | 8129600 |
2000-07-07 | 27.84 | 27.84 | 27.09 | 27.44 | 8907400 |
2000-07-10 | 27.53 | 27.84 | 27.50 | 27.72 | 9370400 |
2000-07-11 | 27.75 | 27.81 | 27.25 | 27.56 | 6966600 |
2000-07-12 | 27.44 | 27.75 | 27.09 | 27.56 | 8533200 |
2000-07-13 | 27.63 | 27.72 | 27.16 | 27.28 | 7299000 |
2000-07-14 | 27.38 | 28.13 | 27.34 | 28.00 | 10094200 |
2000-07-17 | 28.13 | 28.63 | 28.03 | 28.06 | 7941200 |
2000-07-18 | 28.09 | 29.13 | 28.00 | 29.13 | 8984800 |
2000-07-19 | 28.97 | 29.56 | 28.78 | 29.56 | 9620800 |
2000-07-20 | 29.63 | 29.78 | 29.25 | 29.50 | 10271200 |
2000-07-21 | 29.63 | 29.72 | 29.41 | 29.56 | 6091600 |
2000-07-24 | 29.59 | 29.72 | 29.50 | 29.50 | 7881800 |
2000-07-25 | 29.75 | 30.41 | 29.72 | 30.31 | 8473000 |
2000-07-26 | 29.63 | 29.97 | 29.63 | 29.83 | 7409800 |
2000-07-27 | 29.78 | 30.38 | 29.66 | 29.78 | 6010400 |
2000-07-28 | 29.97 | 30.00 | 29.50 | 29.59 | 8274000 |
2000-07-31 | 29.38 | 29.50 | 28.25 | 28.50 | 11908800 |
2000-08-01 | 28.00 | 30.00 | 27.69 | 29.38 | 15932400 |
2000-08-02 | 29.69 | 29.81 | 28.81 | 29.09 | 9127000 |
2000-08-03 | 29.22 | 29.53 | 28.91 | 29.03 | 5004600 |
2000-08-04 | 29.03 | 29.03 | 28.56 | 28.69 | 4710200 |
2000-08-07 | 28.66 | 28.88 | 28.50 | 28.56 | 4082800 |
2000-08-08 | 28.50 | 28.50 | 28.13 | 28.25 | 5072400 |
2000-08-09 | 28.28 | 28.38 | 28.00 | 28.16 | 6841600 |
2000-08-10 | 28.28 | 28.47 | 28.16 | 28.41 | 3769400 |
2000-08-11 | 28.44 | 29.25 | 28.22 | 29.13 | 5727400 |
2000-08-14 | 29.16 | 29.84 | 29.03 | 29.63 | 6100200 |
2000-08-15 | 29.88 | 31.38 | 29.78 | 31.38 | 15182000 |
2000-08-16 | 31.00 | 31.47 | 30.63 | 31.38 | 8558200 |
2000-08-17 | 31.25 | 31.34 | 30.75 | 31.13 | 6430000 |
2000-08-18 | 31.13 | 31.59 | 31.06 | 31.50 | 7448400 |
2000-08-21 | 31.59 | 31.72 | 31.50 | 31.59 | 3784200 |
2000-08-22 | 31.72 | 32.16 | 31.69 | 32.06 | 6165600 |
2000-08-23 | 32.03 | 32.25 | 31.94 | 32.16 | 3967400 |
2000-08-24 | 32.13 | 32.13 | 31.06 | 31.47 | 8534200 |
2000-08-25 | 31.06 | 31.38 | 30.69 | 31.38 | 6586000 |
2000-08-28 | 31.38 | 31.63 | 31.16 | 31.38 | 4082400 |
2000-08-29 | 31.50 | 31.50 | 31.09 | 31.25 | 3541200 |
2000-08-30 | 31.03 | 31.16 | 30.78 | 31.03 | 3840600 |
2000-08-31 | 30.94 | 31.13 | 30.69 | 30.91 | 5414600 |
2000-09-01 | 30.81 | 30.84 | 30.50 | 30.69 | 4314000 |
2000-09-05 | 30.72 | 31.34 | 30.56 | 31.25 | 4975200 |
2000-09-06 | 31.38 | 32.19 | 31.25 | 31.72 | 11835000 |
2000-09-07 | 31.84 | 31.91 | 31.28 | 31.31 | 5867800 |
2000-09-08 | 31.38 | 31.75 | 31.31 | 31.72 | 6683600 |
2000-09-11 | 31.66 | 31.88 | 31.19 | 31.34 | 4906600 |
2000-09-12 | 31.28 | 31.66 | 31.16 | 31.53 | 4787400 |
2000-09-13 | 31.50 | 31.50 | 31.06 | 31.25 | 4186000 |
2000-09-14 | 30.91 | 31.13 | 30.03 | 30.65 | 12514200 |
2000-09-15 | 31.22 | 31.53 | 30.97 | 31.25 | 9089400 |
2000-09-18 | 30.97 | 31.25 | 30.50 | 31.06 | 7709000 |
2000-09-19 | 30.94 | 31.22 | 30.66 | 30.75 | 5732000 |
2000-09-20 | 30.50 | 30.91 | 30.25 | 30.91 | 7455800 |
2000-09-21 | 30.78 | 31.69 | 30.75 | 31.44 | 7402200 |
2000-09-22 | 31.63 | 32.19 | 31.50 | 31.94 | 8796800 |
2000-09-25 | 32.03 | 32.03 | 31.09 | 31.56 | 6810200 |
2000-09-26 | 31.53 | 31.66 | 30.22 | 30.88 | 13506200 |
2000-09-27 | 30.81 | 31.19 | 30.06 | 30.88 | 9776000 |
2000-09-28 | 30.75 | 33.91 | 30.53 | 33.47 | 30100800 |
2000-09-29 | 33.50 | 33.84 | 33.22 | 33.50 | 10724400 |
2000-10-02 | 33.53 | 34.03 | 33.28 | 34.03 | 7292800 |
2000-10-03 | 34.00 | 34.84 | 33.91 | 34.41 | 8274800 |
2000-10-04 | 34.31 | 35.34 | 34.28 | 35.06 | 10373400 |
2000-10-05 | 35.94 | 36.59 | 35.75 | 36.50 | 13064400 |
2000-10-06 | 36.56 | 37.44 | 36.38 | 36.97 | 9413400 |
2000-10-09 | 36.50 | 36.78 | 36.22 | 36.44 | 4963800 |
2000-10-10 | 36.25 | 36.50 | 36.03 | 36.22 | 5001200 |
2000-10-11 | 36.13 | 37.00 | 36.06 | 36.75 | 7388600 |
2000-10-12 | 36.63 | 37.22 | 36.22 | 36.81 | 7665200 |
2000-10-13 | 36.38 | 36.72 | 36.06 | 36.31 | 8039400 |
2000-10-16 | 36.19 | 36.19 | 35.53 | 35.97 | 5669200 |
2000-10-17 | 35.75 | 37.00 | 35.59 | 36.66 | 6080200 |
2000-10-18 | 36.34 | 37.47 | 36.09 | 37.34 | 7728600 |
2000-10-19 | 37.06 | 37.13 | 36.16 | 36.50 | 8159400 |
2000-10-20 | 36.09 | 36.66 | 36.06 | 36.44 | 5297600 |
2000-10-23 | 36.34 | 36.34 | 34.78 | 34.78 | 6127400 |
2000-10-24 | 35.50 | 36.84 | 35.28 | 36.81 | 6669200 |
2000-10-25 | 36.94 | 37.88 | 36.59 | 37.47 | 9293400 |
2000-10-26 | 37.56 | 37.97 | 36.78 | 37.47 | 5724400 |
2000-10-27 | 36.88 | 38.47 | 36.75 | 38.47 | 8396400 |
2000-10-30 | 38.00 | 38.44 | 37.16 | 38.44 | 11799200 |
2000-10-31 | 37.50 | 37.56 | 34.91 | 35.72 | 23838600 |
2000-11-01 | 35.44 | 35.47 | 34.16 | 34.50 | 13778200 |
2000-11-02 | 34.38 | 34.69 | 33.66 | 33.97 | 9018400 |
2000-11-03 | 33.88 | 34.34 | 33.56 | 34.13 | 6510800 |
2000-11-06 | 34.13 | 34.50 | 33.91 | 34.25 | 5639600 |
2000-11-07 | 34.31 | 34.59 | 33.75 | 34.22 | 4861800 |
2000-11-08 | 34.13 | 35.09 | 34.06 | 34.72 | 5766200 |
2000-11-09 | 35.00 | 35.75 | 34.03 | 34.75 | 12083400 |
2000-11-10 | 35.06 | 36.25 | 35.00 | 35.81 | 6250400 |
2000-11-13 | 35.75 | 36.53 | 35.69 | 36.13 | 6163000 |
2000-11-14 | 36.13 | 36.44 | 35.63 | 36.22 | 7457600 |
2000-11-15 | 36.50 | 36.94 | 36.31 | 36.69 | 5518200 |
2000-11-16 | 36.34 | 37.41 | 36.06 | 37.03 | 5373200 |
2000-11-17 | 36.94 | 37.88 | 36.94 | 37.88 | 7908000 |
2000-11-20 | 37.38 | 37.94 | 36.97 | 37.47 | 6071800 |
2000-11-21 | 37.06 | 37.25 | 36.38 | 37.03 | 5666000 |
2000-11-22 | 37.00 | 37.97 | 36.97 | 37.72 | 6586600 |
2000-11-24 | 37.13 | 37.25 | 36.72 | 36.81 | 2753000 |
2000-11-27 | 36.44 | 36.88 | 36.34 | 36.44 | 5309800 |
2000-11-28 | 36.50 | 37.06 | 36.25 | 36.84 | 5662800 |
2000-11-29 | 36.84 | 37.97 | 36.75 | 37.78 | 5280200 |
2000-11-30 | 37.38 | 37.97 | 37.19 | 37.44 | 6752400 |
2000-12-01 | 37.06 | 37.41 | 36.59 | 36.97 | 5972200 |
2000-12-04 | 36.88 | 37.94 | 36.53 | 37.69 | 4900800 |
2000-12-05 | 37.50 | 38.09 | 36.53 | 36.59 | 7828000 |
2000-12-06 | 36.66 | 36.97 | 35.72 | 36.06 | 6593000 |
2000-12-07 | 35.88 | 37.28 | 35.88 | 36.78 | 4193200 |
2000-12-08 | 36.75 | 36.78 | 35.44 | 35.63 | 6859200 |
2000-12-11 | 35.38 | 35.38 | 34.44 | 34.53 | 6755800 |
2000-12-12 | 35.63 | 36.75 | 35.25 | 35.97 | 9310400 |
2000-12-13 | 35.81 | 36.31 | 35.63 | 36.22 | 3784400 |
2000-12-14 | 35.75 | 37.38 | 35.69 | 36.75 | 6285000 |
2000-12-15 | 35.69 | 36.91 | 35.69 | 35.69 | 12218400 |
2000-12-18 | 36.31 | 36.69 | 35.97 | 36.31 | 5726600 |
2000-12-19 | 36.34 | 37.38 | 35.91 | 36.56 | 5351600 |
2000-12-20 | 36.31 | 37.44 | 35.94 | 36.28 | 8324800 |
2000-12-21 | 36.28 | 37.44 | 36.16 | 37.25 | 6419800 |
2000-12-22 | 37.25 | 37.25 | 36.25 | 36.88 | 5491800 |
2000-12-26 | 36.84 | 37.38 | 36.38 | 37.22 | 3554400 |
2000-12-27 | 37.19 | 39.66 | 37.00 | 38.25 | 14896000 |
2000-12-28 | 38.50 | 38.81 | 37.66 | 38.63 | 6080000 |
2000-12-29 | 38.75 | 39.47 | 38.19 | 39.22 | 5280000 |
2001-01-02 | 39.06 | 39.44 | 38.38 | 39.25 | 6847800 |
2001-01-03 | 39.25 | 39.59 | 37.00 | 37.31 | 11180000 |
2001-01-04 | 37.28 | 37.31 | 35.66 | 36.16 | 8341600 |
2001-01-05 | 36.13 | 37.72 | 35.81 | 37.47 | 8553800 |
2001-01-08 | 37.16 | 38.66 | 37.13 | 38.28 | 7241800 |
2001-01-09 | 37.88 | 37.88 | 36.81 | 37.31 | 9482600 |
2001-01-10 | 36.81 | 37.25 | 36.22 | 36.91 | 5750600 |
2001-01-11 | 36.91 | 37.06 | 35.88 | 36.38 | 5691800 |
2001-01-12 | 36.63 | 36.66 | 35.03 | 35.16 | 7568000 |
2001-01-16 | 35.47 | 36.25 | 35.25 | 35.97 | 4671000 |
2001-01-17 | 35.81 | 35.88 | 34.97 | 35.09 | 7610400 |
2001-01-18 | 35.06 | 36.13 | 34.88 | 35.41 | 6797400 |
2001-01-19 | 35.03 | 35.31 | 34.88 | 34.97 | 6254800 |
2001-01-22 | 34.94 | 35.25 | 34.13 | 34.56 | 6206800 |
2001-01-23 | 34.34 | 35.38 | 34.16 | 34.72 | 5566000 |
2001-01-24 | 34.94 | 35.06 | 34.06 | 34.97 | 4528200 |
2001-01-25 | 34.63 | 35.34 | 34.50 | 34.97 | 5454800 |
2001-01-26 | 35.31 | 35.75 | 34.38 | 34.63 | 6207600 |
2001-01-29 | 34.50 | 34.62 | 33.38 | 33.43 | 9223600 |
2001-01-30 | 34.75 | 35.70 | 34.63 | 35.55 | 11224800 |
2001-01-31 | 35.50 | 36.00 | 34.75 | 35.92 | 8331800 |
2001-02-01 | 36.00 | 37.07 | 35.92 | 36.98 | 7553400 |
2001-02-02 | 37.15 | 37.28 | 36.65 | 36.88 | 7393400 |
2001-02-05 | 37.00 | 37.65 | 36.89 | 37.18 | 6786400 |
2001-02-06 | 37.43 | 37.48 | 36.40 | 37.06 | 7190800 |
2001-02-07 | 36.93 | 37.95 | 36.11 | 37.60 | 7486600 |
2001-02-08 | 37.60 | 37.68 | 37.20 | 37.45 | 3758200 |
2001-02-09 | 37.55 | 37.75 | 37.25 | 37.50 | 4526000 |
2001-02-12 | 37.50 | 37.88 | 37.18 | 37.55 | 5044400 |
2001-02-13 | 37.45 | 37.45 | 36.78 | 37.28 | 5788000 |
2001-02-14 | 37.25 | 37.25 | 36.75 | 36.85 | 4531400 |
2001-02-15 | 36.58 | 37.20 | 36.54 | 36.93 | 7421400 |
2001-02-16 | 37.25 | 37.55 | 37.15 | 37.42 | 7089800 |
2001-02-20 | 37.73 | 37.89 | 37.41 | 37.86 | 6363800 |
2001-02-21 | 38.25 | 38.52 | 38.08 | 38.40 | 7958600 |
2001-02-22 | 38.50 | 38.58 | 37.38 | 38.05 | 6889800 |
2001-02-23 | 37.95 | 37.95 | 36.85 | 37.52 | 5474400 |
2001-02-26 | 36.13 | 36.13 | 35.07 | 35.56 | 12062800 |
2001-02-27 | 35.50 | 35.75 | 35.13 | 35.35 | 9067200 |
2001-02-28 | 35.35 | 35.60 | 34.93 | 35.25 | 7185000 |
2001-03-01 | 35.00 | 35.33 | 34.13 | 34.33 | 8327000 |
2001-03-02 | 33.90 | 34.90 | 33.88 | 34.83 | 5813800 |
2001-03-05 | 35.45 | 35.70 | 34.90 | 35.08 | 5362400 |
2001-03-06 | 34.83 | 34.83 | 34.35 | 34.53 | 5177400 |
2001-03-07 | 34.30 | 34.73 | 34.01 | 34.26 | 3833400 |
2001-03-08 | 34.45 | 35.60 | 34.15 | 35.50 | 5234200 |
2001-03-09 | 35.13 | 35.20 | 34.33 | 34.57 | 5324200 |
2001-03-12 | 34.38 | 35.30 | 34.00 | 34.13 | 6741200 |
2001-03-13 | 34.18 | 34.48 | 33.63 | 34.07 | 5364200 |
2001-03-14 | 33.50 | 33.85 | 33.19 | 33.30 | 6453400 |
2001-03-15 | 33.38 | 33.50 | 31.95 | 32.47 | 9028800 |
2001-03-16 | 32.28 | 32.97 | 31.94 | 32.35 | 10995000 |
2001-03-19 | 32.45 | 33.58 | 32.28 | 32.95 | 7450800 |
2001-03-20 | 32.95 | 34.10 | 32.80 | 32.95 | 6540200 |
2001-03-21 | 32.90 | 32.90 | 31.50 | 31.60 | 10156400 |
2001-03-22 | 31.40 | 31.63 | 30.15 | 31.38 | 12140800 |
2001-03-23 | 30.80 | 30.98 | 29.93 | 30.10 | 10576200 |
2001-03-26 | 30.50 | 30.55 | 29.63 | 30.21 | 9347000 |
2001-03-27 | 30.50 | 31.40 | 30.46 | 31.09 | 8022800 |
2001-03-28 | 30.90 | 31.38 | 30.35 | 31.04 | 6436000 |
2001-03-29 | 31.04 | 31.53 | 30.30 | 30.63 | 6630200 |
2001-03-30 | 30.75 | 31.40 | 30.25 | 31.30 | 5598600 |
2001-04-02 | 31.50 | 31.83 | 30.53 | 30.80 | 5976800 |
2001-04-03 | 30.53 | 30.87 | 30.04 | 30.55 | 6508200 |
2001-04-04 | 30.20 | 30.50 | 29.45 | 30.44 | 8031000 |
2001-04-05 | 30.50 | 30.83 | 30.00 | 30.78 | 6476400 |
2001-04-06 | 30.75 | 31.19 | 29.95 | 30.84 | 6028200 |
2001-04-09 | 31.00 | 31.00 | 29.98 | 30.17 | 5214200 |
2001-04-10 | 30.00 | 30.10 | 28.88 | 29.35 | 10685000 |
2001-04-11 | 29.00 | 29.53 | 28.73 | 29.49 | 7588000 |
2001-04-12 | 29.45 | 29.72 | 29.05 | 29.40 | 5797000 |
2001-04-16 | 29.60 | 29.97 | 29.02 | 29.58 | 5505200 |
2001-04-17 | 29.15 | 29.33 | 27.98 | 28.70 | 13986000 |
2001-04-18 | 28.88 | 30.00 | 28.38 | 28.72 | 10262400 |
2001-04-19 | 28.95 | 29.50 | 28.75 | 29.48 | 7997400 |
2001-04-20 | 29.36 | 29.81 | 28.84 | 29.00 | 8089000 |
2001-04-23 | 29.00 | 29.23 | 28.89 | 29.03 | 5976400 |
2001-04-24 | 28.50 | 28.87 | 28.10 | 28.32 | 10960400 |
2001-04-25 | 28.40 | 28.92 | 28.35 | 28.78 | 7399400 |
2001-04-26 | 29.05 | 29.15 | 28.89 | 29.15 | 7198600 |
2001-04-27 | 29.20 | 29.92 | 29.05 | 29.92 | 5565600 |
2001-04-30 | 30.03 | 30.15 | 29.63 | 30.03 | 8330400 |
2001-05-01 | 31.40 | 32.42 | 31.13 | 32.09 | 17375600 |
2001-05-02 | 32.43 | 32.43 | 31.75 | 32.08 | 12807600 |
2001-05-03 | 32.38 | 32.38 | 31.84 | 32.14 | 7941000 |
2001-05-04 | 31.88 | 32.26 | 31.63 | 32.14 | 5643200 |
2001-05-07 | 32.20 | 32.48 | 31.95 | 32.33 | 3697800 |
2001-05-08 | 32.25 | 32.38 | 31.77 | 32.25 | 4498000 |
2001-05-09 | 32.25 | 33.12 | 31.98 | 33.10 | 8785200 |
2001-05-10 | 33.23 | 33.25 | 32.55 | 32.92 | 4691800 |
2001-05-11 | 32.92 | 33.14 | 32.58 | 32.75 | 3251400 |
2001-05-14 | 33.00 | 33.09 | 32.65 | 33.03 | 2792800 |
2001-05-15 | 33.03 | 33.12 | 32.71 | 32.99 | 4654200 |
2001-05-16 | 33.15 | 34.15 | 33.08 | 34.15 | 6935400 |
2001-05-17 | 33.88 | 34.15 | 33.35 | 33.58 | 6360800 |
2001-05-18 | 33.58 | 33.74 | 33.21 | 33.74 | 4777200 |
2001-05-21 | 32.50 | 33.08 | 32.20 | 32.63 | 11720800 |
2001-05-22 | 32.65 | 32.80 | 31.98 | 32.00 | 8073400 |
2001-05-23 | 32.30 | 32.47 | 31.83 | 32.10 | 6547800 |
2001-05-24 | 32.00 | 32.30 | 31.78 | 32.13 | 5160200 |
2001-05-25 | 32.13 | 32.15 | 31.63 | 31.75 | 4353000 |
2001-05-29 | 31.90 | 32.32 | 31.78 | 32.32 | 5719800 |
2001-05-30 | 32.30 | 32.49 | 31.85 | 32.19 | 4669400 |
2001-05-31 | 32.00 | 32.25 | 31.91 | 32.12 | 4268800 |
2001-06-01 | 32.12 | 32.12 | 31.63 | 31.76 | 3730800 |
2001-06-04 | 31.75 | 31.87 | 31.52 | 31.80 | 4917600 |
2001-06-05 | 31.81 | 32.06 | 31.63 | 32.04 | 5336600 |
2001-06-06 | 32.63 | 33.15 | 32.26 | 32.34 | 7914200 |
2001-06-07 | 32.38 | 32.80 | 32.35 | 32.46 | 5066400 |
2001-06-08 | 32.58 | 32.59 | 32.01 | 32.14 | 4132000 |
2001-06-11 | 32.25 | 32.39 | 32.03 | 32.18 | 2608400 |
2001-06-12 | 32.63 | 32.80 | 32.46 | 32.75 | 6933200 |
2001-06-13 | 32.98 | 32.99 | 32.45 | 32.48 | 4446000 |
2001-06-14 | 32.48 | 32.80 | 32.27 | 32.43 | 4624400 |
2001-06-15 | 32.20 | 32.44 | 31.24 | 31.30 | 13955600 |
2001-06-18 | 31.20 | 31.20 | 30.84 | 31.08 | 7257200 |
2001-06-19 | 31.13 | 31.38 | 30.96 | 31.21 | 7043200 |
2001-06-20 | 31.25 | 31.47 | 31.01 | 31.28 | 4595800 |
2001-06-21 | 31.01 | 31.68 | 30.98 | 31.18 | 6340800 |
2001-06-22 | 31.20 | 31.75 | 31.15 | 31.64 | 4583200 |
2001-06-25 | 31.63 | 31.90 | 31.35 | 31.40 | 3281600 |
2001-06-26 | 31.40 | 32.08 | 31.40 | 31.93 | 5391200 |
2001-06-27 | 31.86 | 32.17 | 31.68 | 31.70 | 4807200 |
2001-06-28 | 31.71 | 32.12 | 31.58 | 31.83 | 5093600 |
2001-06-29 | 32.02 | 32.68 | 31.90 | 31.90 | 8924600 |
2001-07-02 | 32.00 | 32.41 | 31.91 | 32.24 | 4282400 |
2001-07-03 | 32.01 | 32.35 | 31.88 | 32.30 | 2512000 |
2001-07-05 | 32.15 | 32.30 | 31.88 | 32.27 | 4539400 |
2001-07-06 | 32.14 | 32.53 | 32.05 | 32.50 | 5212600 |
2001-07-09 | 32.50 | 33.07 | 32.50 | 33.07 | 7116000 |
2001-07-10 | 33.05 | 33.55 | 32.64 | 33.51 | 8217600 |
2001-07-11 | 33.85 | 34.50 | 33.55 | 34.38 | 10880600 |
2001-07-12 | 34.38 | 34.40 | 33.95 | 34.38 | 7122600 |
2001-07-13 | 34.15 | 34.21 | 33.83 | 34.07 | 5786000 |
2001-07-16 | 34.07 | 34.75 | 34.02 | 34.58 | 4517200 |
2001-07-17 | 34.69 | 35.00 | 34.38 | 34.97 | 6170200 |
2001-07-18 | 34.94 | 34.95 | 34.36 | 34.60 | 6507600 |
2001-07-19 | 34.60 | 34.87 | 33.84 | 34.20 | 6433600 |
2001-07-20 | 34.55 | 34.55 | 33.80 | 34.05 | 5396400 |
2001-07-23 | 34.08 | 34.15 | 33.60 | 33.90 | 4942600 |
2001-07-24 | 33.88 | 34.30 | 33.71 | 34.05 | 4413800 |
2001-07-25 | 34.05 | 35.00 | 33.93 | 35.00 | 4858600 |
2001-07-26 | 34.70 | 35.50 | 34.51 | 35.50 | 9228800 |
2001-07-27 | 35.25 | 35.71 | 35.06 | 35.24 | 4472200 |
2001-07-30 | 35.03 | 35.55 | 35.03 | 35.55 | 4515600 |
2001-07-31 | 35.55 | 35.80 | 35.30 | 35.51 | 6287600 |
2001-08-01 | 35.52 | 35.97 | 35.52 | 35.75 | 4899400 |
2001-08-02 | 35.88 | 35.98 | 35.35 | 35.73 | 3912400 |
2001-08-03 | 35.73 | 35.75 | 34.76 | 35.11 | 4424400 |
2001-08-06 | 35.20 | 35.38 | 34.88 | 35.38 | 5467600 |
2001-08-07 | 34.88 | 35.93 | 34.77 | 35.31 | 7447600 |
2001-08-08 | 34.75 | 35.22 | 34.75 | 34.93 | 4932000 |
2001-08-09 | 34.76 | 35.45 | 34.68 | 35.35 | 3989800 |
2001-08-10 | 35.60 | 36.27 | 35.43 | 35.94 | 8781800 |
2001-08-13 | 35.95 | 36.15 | 35.87 | 36.06 | 5344800 |
2001-08-14 | 36.18 | 36.31 | 36.01 | 36.25 | 5994000 |
2001-08-15 | 36.14 | 36.50 | 36.05 | 36.09 | 6144600 |
2001-08-16 | 36.58 | 37.20 | 36.45 | 37.10 | 8622000 |
2001-08-17 | 37.08 | 37.38 | 36.91 | 37.38 | 8613000 |
2001-08-20 | 37.45 | 38.04 | 37.14 | 37.84 | 11225000 |
2001-08-21 | 37.60 | 37.77 | 37.26 | 37.39 | 7824000 |
2001-08-22 | 37.60 | 37.87 | 37.15 | 37.83 | 7389800 |
2001-08-23 | 37.73 | 38.50 | 37.68 | 38.47 | 9331000 |
2001-08-24 | 38.43 | 38.64 | 38.10 | 38.50 | 8007200 |
2001-08-27 | 38.50 | 38.52 | 38.24 | 38.42 | 6090400 |
2001-08-28 | 38.13 | 38.24 | 37.40 | 37.50 | 7213400 |
2001-08-29 | 37.80 | 37.80 | 36.91 | 37.01 | 5263200 |
2001-08-30 | 37.08 | 37.55 | 36.98 | 37.30 | 7104200 |
2001-08-31 | 36.90 | 37.18 | 36.83 | 37.08 | 4807800 |
2001-09-04 | 36.84 | 38.04 | 36.84 | 37.76 | 7436200 |
2001-09-05 | 37.96 | 38.12 | 37.45 | 37.94 | 7687200 |
2001-09-06 | 37.94 | 38.00 | 37.36 | 37.75 | 8744400 |
2001-09-07 | 37.45 | 37.60 | 36.70 | 37.18 | 6509000 |
2001-09-10 | 36.73 | 37.20 | 36.65 | 37.10 | 7433600 |
2001-09-17 | 36.80 | 37.45 | 36.15 | 37.28 | 11860800 |
2001-09-18 | 37.05 | 37.13 | 36.56 | 37.10 | 9251400 |
2001-09-19 | 37.33 | 37.51 | 36.62 | 37.28 | 11095200 |
2001-09-20 | 37.00 | 37.00 | 36.28 | 36.41 | 9779400 |
2001-09-21 | 35.33 | 35.83 | 33.50 | 33.50 | 20140800 |
2001-09-24 | 34.50 | 35.23 | 34.45 | 34.73 | 10354600 |
2001-09-25 | 34.73 | 35.60 | 34.73 | 35.50 | 7985400 |
2001-09-26 | 35.85 | 36.12 | 35.40 | 35.57 | 6906600 |
2001-09-27 | 35.75 | 36.20 | 35.53 | 36.20 | 7139600 |
2001-09-28 | 36.37 | 36.58 | 36.01 | 36.40 | 9963000 |
2001-10-01 | 36.25 | 36.50 | 35.87 | 36.20 | 7015200 |
2001-10-02 | 36.20 | 36.73 | 36.13 | 36.64 | 5714400 |
2001-10-03 | 36.41 | 36.70 | 35.95 | 36.63 | 8282600 |
2001-10-04 | 36.53 | 36.55 | 35.58 | 35.60 | 7984200 |
2001-10-05 | 35.65 | 36.50 | 35.65 | 36.35 | 6143000 |
2001-10-08 | 36.00 | 36.55 | 35.88 | 36.13 | 4238800 |
2001-10-09 | 36.13 | 36.89 | 36.05 | 36.27 | 5418200 |
2001-10-10 | 36.03 | 37.07 | 36.03 | 36.67 | 5570000 |
2001-10-11 | 36.51 | 36.75 | 35.90 | 36.30 | 6369400 |
2001-10-12 | 35.78 | 36.10 | 35.75 | 35.97 | 5889800 |
2001-10-15 | 35.75 | 35.75 | 35.31 | 35.56 | 5941200 |
2001-10-16 | 35.37 | 35.53 | 35.06 | 35.47 | 8470400 |
2001-10-17 | 35.28 | 35.60 | 34.87 | 34.90 | 7307600 |
2001-10-18 | 35.10 | 35.90 | 35.00 | 35.15 | 7516200 |
2001-10-19 | 35.48 | 36.10 | 35.39 | 35.88 | 5990600 |
2001-10-22 | 35.88 | 36.45 | 35.80 | 36.23 | 4323400 |
2001-10-23 | 36.35 | 36.42 | 35.53 | 35.75 | 4191400 |
2001-10-24 | 35.88 | 36.08 | 35.68 | 35.70 | 4851600 |
2001-10-25 | 35.35 | 36.24 | 35.26 | 36.15 | 4712800 |
2001-10-26 | 36.13 | 36.77 | 35.94 | 36.68 | 4762400 |
2001-10-29 | 36.51 | 36.63 | 35.65 | 35.65 | 5470800 |
2001-10-30 | 35.99 | 37.13 | 35.88 | 37.10 | 10641800 |
2001-10-31 | 37.10 | 37.21 | 36.73 | 36.89 | 7567200 |
2001-11-01 | 36.90 | 38.00 | 36.82 | 37.99 | 9758000 |
2001-11-02 | 37.90 | 38.30 | 37.60 | 38.00 | 5787800 |
2001-11-05 | 38.05 | 38.49 | 37.97 | 38.47 | 6274400 |
2001-11-06 | 38.47 | 39.00 | 38.18 | 39.00 | 5514000 |
2001-11-07 | 38.73 | 39.10 | 38.69 | 39.06 | 5815200 |
2001-11-08 | 39.00 | 39.00 | 38.11 | 38.35 | 6213200 |
2001-11-09 | 38.20 | 38.76 | 38.15 | 38.66 | 4648600 |
2001-11-12 | 38.33 | 38.72 | 38.24 | 38.64 | 3858200 |
2001-11-13 | 38.73 | 38.95 | 38.25 | 38.93 | 5259800 |
2001-11-14 | 39.00 | 39.13 | 38.62 | 39.12 | 6405000 |
2001-11-15 | 39.12 | 39.43 | 38.99 | 39.15 | 5971200 |
2001-11-16 | 39.34 | 39.37 | 38.89 | 39.37 | 5433600 |
2001-11-19 | 39.43 | 39.50 | 39.00 | 39.34 | 5475800 |
2001-11-20 | 39.10 | 39.34 | 38.86 | 39.25 | 5344800 |
2001-11-21 | 39.00 | 39.28 | 38.88 | 38.95 | 4104000 |
2001-11-23 | 38.95 | 39.25 | 38.90 | 39.23 | 1680200 |
2001-11-26 | 39.03 | 39.20 | 38.75 | 39.08 | 4536200 |
2001-11-27 | 38.85 | 39.13 | 38.46 | 38.56 | 6482400 |
2001-11-28 | 38.43 | 38.63 | 37.98 | 38.00 | 5393400 |
2001-11-29 | 38.05 | 38.80 | 37.62 | 38.72 | 7276800 |
2001-11-30 | 38.50 | 39.06 | 38.49 | 38.73 | 5593600 |
2001-12-03 | 38.73 | 38.73 | 38.03 | 38.15 | 5482400 |
2001-12-04 | 38.25 | 38.54 | 37.87 | 38.17 | 4833200 |
2001-12-05 | 38.25 | 38.86 | 38.12 | 38.35 | 6368400 |
2001-12-06 | 38.23 | 38.54 | 37.75 | 37.85 | 5188000 |
2001-12-07 | 37.79 | 37.88 | 37.38 | 37.72 | 4366000 |
2001-12-10 | 37.74 | 38.71 | 37.63 | 38.36 | 7728400 |
2001-12-11 | 38.43 | 38.85 | 38.23 | 38.35 | 7036000 |
2001-12-12 | 39.63 | 40.00 | 39.45 | 39.98 | 16664400 |
2001-12-13 | 39.98 | 40.55 | 39.50 | 40.45 | 12740000 |
2001-12-14 | 40.15 | 40.39 | 39.79 | 39.95 | 6503600 |
2001-12-17 | 40.05 | 40.55 | 39.90 | 39.90 | 7111400 |
2001-12-18 | 40.13 | 40.86 | 40.00 | 40.69 | 6583400 |
2001-12-19 | 40.35 | 40.83 | 40.21 | 40.73 | 7951800 |
2001-12-20 | 40.55 | 40.75 | 40.37 | 40.50 | 5688200 |
2001-12-21 | 40.63 | 40.69 | 39.96 | 40.32 | 8849000 |
2001-12-24 | 40.32 | 40.47 | 40.03 | 40.13 | 2178600 |
2001-12-26 | 40.13 | 40.60 | 40.11 | 40.25 | 3728200 |
2001-12-27 | 40.23 | 40.30 | 39.88 | 40.08 | 4271000 |
2001-12-28 | 40.15 | 40.15 | 39.53 | 39.76 | 3529800 |
2001-12-31 | 39.45 | 39.87 | 39.36 | 39.57 | 3941800 |
2002-01-02 | 39.45 | 40.00 | 39.01 | 40.00 | 6261600 |
2002-01-03 | 39.66 | 39.79 | 39.31 | 39.62 | 5216800 |
2002-01-04 | 39.62 | 39.75 | 39.10 | 39.23 | 6181400 |
2002-01-07 | 39.12 | 39.25 | 38.55 | 38.78 | 6412200 |
2002-01-08 | 38.78 | 39.06 | 38.64 | 38.88 | 4009800 |
2002-01-09 | 38.88 | 39.17 | 38.58 | 38.60 | 5527000 |
2002-01-10 | 38.30 | 38.65 | 38.19 | 38.47 | 7183800 |
2002-01-11 | 38.85 | 39.15 | 38.56 | 38.61 | 5459200 |
2002-01-14 | 38.83 | 39.73 | 38.63 | 39.35 | 6080800 |
2002-01-15 | 39.28 | 39.95 | 39.26 | 39.83 | 5392800 |
2002-01-16 | 39.58 | 39.82 | 39.17 | 39.75 | 6047800 |
2002-01-17 | 39.75 | 39.95 | 39.60 | 39.85 | 4520600 |
2002-01-18 | 39.84 | 40.00 | 39.67 | 39.91 | 5392000 |
2002-01-22 | 39.90 | 39.92 | 39.30 | 39.71 | 5095400 |
2002-01-23 | 39.58 | 39.78 | 39.30 | 39.30 | 5151400 |
2002-01-24 | 39.60 | 39.60 | 38.60 | 38.89 | 6268600 |
2002-01-25 | 38.62 | 39.86 | 38.61 | 39.57 | 5302400 |
2002-01-28 | 39.30 | 39.72 | 39.27 | 39.58 | 4513600 |
2002-01-29 | 39.58 | 39.58 | 38.73 | 38.76 | 5870200 |
2002-01-30 | 38.75 | 39.63 | 38.63 | 39.15 | 7659400 |
2002-01-31 | 40.25 | 41.06 | 40.20 | 40.84 | 14694800 |
2002-02-01 | 40.84 | 41.65 | 40.70 | 41.29 | 10333200 |
2002-02-04 | 41.29 | 42.11 | 41.22 | 41.35 | 9212400 |
2002-02-05 | 41.23 | 41.54 | 40.86 | 41.31 | 7055200 |
2002-02-06 | 40.99 | 41.59 | 40.87 | 41.25 | 7234000 |
2002-02-07 | 41.13 | 41.50 | 40.74 | 41.07 | 5265400 |
2002-02-08 | 41.03 | 41.10 | 40.38 | 41.05 | 5373800 |
2002-02-11 | 41.05 | 41.30 | 40.64 | 40.86 | 5318000 |
2002-02-12 | 40.95 | 41.88 | 40.94 | 41.78 | 7664400 |
2002-02-13 | 41.52 | 41.87 | 41.51 | 41.87 | 5163600 |
2002-02-14 | 41.75 | 42.13 | 41.71 | 42.02 | 4693600 |
2002-02-15 | 42.25 | 42.50 | 42.17 | 42.50 | 8906000 |
2002-02-19 | 42.05 | 42.30 | 41.89 | 42.00 | 5697000 |
2002-02-20 | 42.12 | 42.50 | 41.73 | 42.50 | 6732200 |
2002-02-21 | 42.40 | 42.85 | 41.55 | 41.55 | 7777000 |
2002-02-22 | 41.75 | 42.99 | 41.58 | 42.80 | 7219200 |
2002-02-25 | 42.73 | 43.93 | 42.65 | 43.69 | 10097200 |
2002-02-26 | 43.45 | 43.45 | 42.84 | 43.25 | 7715200 |
2002-02-27 | 43.18 | 43.36 | 42.35 | 42.75 | 6840000 |
2002-02-28 | 42.50 | 42.85 | 42.25 | 42.40 | 7085200 |
2002-03-01 | 42.50 | 43.78 | 42.43 | 43.78 | 6671400 |
2002-03-04 | 43.50 | 43.68 | 43.17 | 43.49 | 8615800 |
2002-03-05 | 42.90 | 43.25 | 42.06 | 42.53 | 7285400 |
2002-03-06 | 42.53 | 42.95 | 42.38 | 42.53 | 6253600 |
2002-03-07 | 42.47 | 42.47 | 41.63 | 41.97 | 8715400 |
2002-03-08 | 42.25 | 42.31 | 41.60 | 41.96 | 5459400 |
2002-03-11 | 41.93 | 42.10 | 41.31 | 42.05 | 5133800 |
2002-03-12 | 41.80 | 42.64 | 41.76 | 42.64 | 4661600 |
2002-03-13 | 42.64 | 42.76 | 42.10 | 42.61 | 4760800 |
2002-03-14 | 42.38 | 42.65 | 42.03 | 42.50 | 4996400 |
2002-03-15 | 42.69 | 43.55 | 42.56 | 43.54 | 11881400 |
2002-03-18 | 43.75 | 43.98 | 43.59 | 43.83 | 6544800 |
2002-03-19 | 44.08 | 45.00 | 44.06 | 44.97 | 12605000 |
2002-03-20 | 44.90 | 44.95 | 44.54 | 44.80 | 7211600 |
2002-03-21 | 44.63 | 45.22 | 44.60 | 45.20 | 7792800 |
2002-03-22 | 45.00 | 45.37 | 44.81 | 45.05 | 7202600 |
2002-03-25 | 44.88 | 45.13 | 44.66 | 44.88 | 6251600 |
2002-03-26 | 44.68 | 44.98 | 44.44 | 44.73 | 5750400 |
2002-03-27 | 44.43 | 45.19 | 44.43 | 45.01 | 5546400 |
2002-03-28 | 45.00 | 45.15 | 44.62 | 45.05 | 4644000 |
2002-04-01 | 44.68 | 45.00 | 44.47 | 45.00 | 5225600 |
2002-04-02 | 45.00 | 45.30 | 44.55 | 45.30 | 9390200 |
2002-04-03 | 45.30 | 45.31 | 44.20 | 44.63 | 6639800 |
2002-04-04 | 44.55 | 45.09 | 44.55 | 44.99 | 7175400 |
2002-04-05 | 44.88 | 44.95 | 44.45 | 44.90 | 5530600 |
2002-04-08 | 44.70 | 45.15 | 44.63 | 45.13 | 6081600 |
2002-04-09 | 45.15 | 45.48 | 45.00 | 45.07 | 5303600 |
2002-04-10 | 45.15 | 46.30 | 45.11 | 46.17 | 8220000 |
2002-04-11 | 46.01 | 46.37 | 45.60 | 45.66 | 6620400 |
2002-04-12 | 45.38 | 46.10 | 45.25 | 45.97 | 6434400 |
2002-04-15 | 45.80 | 45.93 | 45.13 | 45.28 | 4999800 |
2002-04-16 | 45.35 | 45.74 | 45.30 | 45.60 | 6197200 |
2002-04-17 | 45.41 | 45.52 | 44.96 | 45.06 | 5908200 |
2002-04-18 | 44.88 | 45.00 | 43.93 | 44.21 | 8925000 |
2002-04-19 | 44.44 | 44.56 | 44.01 | 44.44 | 6069800 |
2002-04-22 | 44.50 | 44.83 | 44.25 | 44.45 | 4926600 |
2002-04-23 | 44.45 | 44.97 | 44.33 | 44.45 | 5264400 |
2002-04-24 | 44.58 | 45.00 | 44.49 | 44.72 | 5072000 |
2002-04-25 | 44.72 | 44.93 | 44.43 | 44.71 | 5407200 |
2002-04-26 | 44.89 | 45.36 | 44.85 | 44.90 | 7174000 |
2002-04-29 | 45.03 | 45.28 | 44.85 | 45.00 | 6245800 |
2002-04-30 | 45.13 | 45.33 | 44.70 | 45.13 | 8336800 |
2002-05-01 | 45.40 | 46.02 | 45.28 | 45.90 | 9780800 |
2002-05-02 | 46.25 | 46.74 | 46.09 | 46.62 | 8359000 |
2002-05-03 | 46.50 | 46.59 | 45.98 | 45.98 | 6020200 |
2002-05-06 | 46.24 | 46.74 | 45.95 | 46.10 | 6172400 |
2002-05-07 | 46.25 | 46.62 | 45.81 | 45.83 | 7020200 |
2002-05-08 | 45.84 | 45.98 | 45.40 | 45.90 | 7733400 |
2002-05-09 | 46.00 | 46.38 | 45.83 | 46.03 | 5633200 |
2002-05-10 | 46.03 | 46.50 | 45.90 | 46.20 | 4723600 |
2002-05-13 | 45.84 | 46.68 | 45.84 | 46.61 | 4500000 |
2002-05-14 | 46.58 | 46.82 | 46.21 | 46.53 | 5875200 |
2002-05-15 | 46.23 | 46.45 | 45.91 | 46.08 | 5789800 |
2002-05-16 | 46.20 | 46.60 | 45.97 | 46.49 | 5578400 |
2002-05-17 | 46.73 | 46.81 | 46.37 | 46.81 | 4867400 |
2002-05-20 | 46.60 | 46.87 | 46.20 | 46.20 | 3985400 |
2002-05-21 | 45.98 | 46.01 | 45.38 | 45.55 | 6380400 |
2002-05-22 | 45.55 | 46.05 | 45.48 | 45.95 | 4691000 |
2002-05-23 | 45.78 | 45.85 | 45.46 | 45.69 | 5138000 |
2002-05-24 | 45.38 | 45.65 | 44.85 | 45.13 | 4765200 |
2002-05-28 | 45.30 | 45.30 | 43.75 | 44.01 | 7467800 |
2002-05-29 | 43.93 | 44.38 | 43.50 | 43.51 | 10684000 |
2002-05-30 | 43.55 | 44.47 | 43.20 | 44.38 | 6607400 |
2002-05-31 | 44.62 | 45.24 | 44.49 | 44.78 | 6218400 |
2002-06-03 | 44.56 | 45.54 | 44.44 | 44.46 | 6517400 |
2002-06-04 | 44.48 | 44.87 | 44.07 | 44.78 | 7845200 |
2002-06-05 | 44.98 | 45.38 | 44.40 | 45.27 | 6226800 |
2002-06-06 | 45.05 | 45.37 | 44.64 | 44.78 | 5432000 |
2002-06-07 | 44.70 | 44.94 | 44.04 | 44.67 | 6049800 |
2002-06-10 | 44.48 | 44.85 | 44.08 | 44.60 | 5670600 |
2002-06-11 | 45.05 | 45.25 | 44.47 | 44.50 | 5682200 |
2002-06-12 | 45.25 | 46.50 | 45.14 | 46.50 | 17696400 |
2002-06-13 | 46.38 | 46.52 | 45.70 | 45.74 | 8012800 |
2002-06-14 | 46.11 | 46.15 | 45.00 | 45.78 | 8280200 |
2002-06-17 | 45.78 | 46.95 | 45.78 | 46.95 | 7850400 |
2002-06-18 | 46.55 | 46.95 | 46.49 | 46.95 | 5918000 |
2002-06-19 | 46.90 | 47.38 | 46.69 | 47.20 | 8196000 |
2002-06-20 | 47.00 | 47.38 | 46.80 | 46.93 | 6938200 |
2002-06-21 | 46.92 | 47.30 | 46.64 | 46.93 | 12660400 |
2002-06-24 | 46.88 | 47.21 | 46.50 | 46.70 | 10724400 |
2002-06-25 | 46.58 | 46.75 | 44.50 | 44.50 | 11822800 |
2002-06-26 | 44.50 | 45.98 | 43.97 | 45.54 | 13669600 |
2002-06-27 | 45.83 | 46.23 | 44.78 | 46.12 | 9513600 |
2002-06-28 | 45.85 | 46.10 | 44.65 | 44.65 | 14148600 |
2002-07-01 | 44.67 | 45.48 | 44.53 | 45.02 | 7897800 |
2002-07-02 | 44.52 | 44.80 | 44.19 | 44.64 | 8297800 |
2002-07-03 | 44.23 | 44.80 | 43.51 | 44.18 | 7620800 |
2002-07-05 | 44.08 | 44.94 | 43.76 | 44.94 | 3614800 |
2002-07-08 | 44.94 | 45.24 | 44.51 | 45.18 | 5651600 |
2002-07-09 | 45.05 | 45.25 | 43.33 | 43.95 | 7021400 |
2002-07-10 | 43.95 | 44.45 | 43.68 | 43.98 | 9880600 |
2002-07-11 | 43.55 | 43.83 | 42.56 | 42.98 | 12660800 |
2002-07-12 | 43.06 | 43.06 | 41.05 | 41.82 | 13833800 |
2002-07-15 | 41.30 | 41.60 | 39.60 | 41.15 | 13916000 |
2002-07-16 | 40.75 | 41.00 | 39.68 | 40.63 | 10625600 |
2002-07-17 | 40.98 | 41.12 | 39.88 | 40.04 | 11701200 |
2002-07-18 | 40.07 | 41.06 | 40.06 | 40.20 | 8898600 |
2002-07-19 | 39.51 | 39.73 | 37.04 | 37.23 | 17326200 |
2002-07-22 | 37.50 | 39.48 | 37.50 | 38.92 | 17256600 |
2002-07-23 | 39.50 | 40.05 | 39.01 | 39.61 | 13541200 |
2002-07-24 | 39.05 | 41.17 | 39.05 | 41.13 | 16138800 |
2002-07-25 | 41.13 | 42.51 | 40.54 | 42.51 | 13096600 |
2002-07-26 | 42.15 | 42.35 | 41.63 | 42.10 | 9104400 |
2002-07-29 | 42.31 | 43.61 | 42.23 | 43.61 | 9827800 |
2002-07-30 | 43.20 | 43.78 | 42.89 | 43.64 | 8643800 |
2002-07-31 | 43.80 | 44.50 | 43.38 | 44.50 | 10154400 |
2002-08-01 | 44.37 | 44.90 | 43.63 | 43.94 | 10268600 |
2002-08-02 | 43.94 | 44.95 | 43.91 | 44.92 | 14511400 |
2002-08-05 | 44.70 | 44.71 | 43.60 | 44.00 | 15921000 |
2002-08-06 | 44.35 | 44.68 | 43.56 | 43.86 | 13051400 |
2002-08-07 | 44.10 | 44.55 | 43.25 | 44.47 | 10906800 |
2002-08-08 | 44.47 | 45.47 | 44.17 | 45.43 | 9901200 |
2002-08-09 | 44.83 | 45.75 | 44.75 | 45.57 | 8595000 |
2002-08-12 | 45.00 | 45.72 | 44.98 | 45.43 | 6203800 |
2002-08-13 | 44.98 | 45.85 | 44.85 | 45.03 | 9148800 |
2002-08-14 | 45.03 | 46.45 | 44.67 | 46.45 | 8927000 |
2002-08-15 | 46.03 | 46.45 | 45.35 | 45.66 | 9005600 |
2002-08-16 | 45.00 | 45.50 | 44.53 | 45.50 | 9640600 |
2002-08-19 | 45.30 | 45.76 | 45.02 | 45.63 | 7625600 |
2002-08-20 | 45.18 | 45.45 | 45.01 | 45.11 | 6751200 |
2002-08-21 | 45.13 | 45.50 | 44.90 | 45.45 | 6034600 |
2002-08-22 | 45.09 | 45.55 | 44.88 | 45.38 | 5848600 |
2002-08-23 | 45.10 | 45.48 | 44.97 | 45.13 | 5072400 |
2002-08-26 | 45.13 | 45.25 | 44.58 | 45.20 | 6471200 |
2002-08-27 | 45.13 | 45.46 | 44.63 | 45.21 | 6815800 |
2002-08-28 | 43.50 | 45.25 | 43.50 | 44.87 | 5291000 |
2002-08-29 | 44.55 | 44.70 | 43.85 | 43.94 | 7959600 |
2002-08-30 | 43.94 | 44.84 | 43.75 | 44.33 | 6123200 |
2002-09-03 | 44.33 | 44.33 | 43.18 | 43.27 | 8145400 |
2002-09-04 | 43.50 | 44.44 | 43.26 | 44.28 | 9562800 |
2002-09-05 | 44.27 | 45.30 | 44.10 | 44.93 | 11535600 |
2002-09-06 | 45.48 | 45.48 | 44.60 | 44.98 | 7114800 |
2002-09-09 | 44.63 | 45.43 | 44.50 | 45.43 | 5483400 |
2002-09-10 | 45.50 | 45.91 | 45.05 | 45.75 | 6184000 |
2002-09-11 | 45.85 | 46.00 | 45.43 | 45.94 | 4901400 |
2002-09-12 | 45.53 | 45.66 | 45.15 | 45.60 | 5728800 |
2002-09-13 | 45.50 | 46.00 | 45.32 | 46.00 | 6131600 |
2002-09-16 | 46.00 | 46.50 | 45.93 | 46.50 | 7262400 |
2002-09-17 | 46.52 | 46.75 | 45.90 | 46.03 | 8247400 |
2002-09-18 | 45.66 | 46.44 | 45.33 | 46.05 | 6831200 |
2002-09-19 | 45.75 | 46.26 | 45.55 | 45.56 | 6969800 |
2002-09-20 | 45.56 | 45.73 | 45.13 | 45.55 | 12632600 |
2002-09-23 | 45.01 | 45.50 | 44.75 | 45.37 | 7053400 |
2002-09-24 | 45.08 | 45.15 | 44.00 | 44.02 | 10283800 |
2002-09-25 | 44.20 | 45.00 | 44.00 | 44.55 | 8549400 |
2002-09-26 | 44.98 | 45.40 | 44.58 | 45.38 | 8236600 |
2002-09-27 | 45.39 | 45.55 | 44.00 | 44.07 | 8799200 |
2002-09-30 | 44.19 | 44.90 | 43.60 | 44.69 | 13563800 |
2002-10-01 | 44.75 | 45.59 | 44.25 | 45.59 | 10400200 |
2002-10-02 | 45.23 | 45.62 | 45.01 | 45.28 | 7163400 |
2002-10-03 | 45.28 | 46.18 | 44.75 | 44.91 | 10339800 |
2002-10-04 | 45.00 | 45.07 | 43.69 | 44.26 | 10434800 |
2002-10-07 | 44.26 | 45.40 | 44.23 | 44.47 | 10585600 |
2002-10-08 | 44.72 | 45.42 | 44.53 | 44.65 | 9735000 |
2002-10-09 | 44.65 | 45.00 | 43.96 | 44.10 | 10451200 |
2002-10-10 | 44.27 | 44.83 | 43.75 | 44.50 | 9407400 |
2002-10-11 | 44.70 | 45.22 | 44.27 | 45.12 | 9663000 |
2002-10-14 | 45.00 | 45.65 | 44.87 | 45.65 | 6394800 |
2002-10-15 | 46.00 | 46.08 | 44.60 | 45.21 | 14296000 |
2002-10-16 | 45.01 | 45.49 | 44.88 | 45.25 | 7180400 |
2002-10-17 | 45.45 | 45.55 | 44.90 | 45.17 | 7679400 |
2002-10-18 | 45.00 | 45.88 | 44.92 | 45.88 | 6858200 |
2002-10-21 | 45.48 | 46.10 | 45.06 | 46.10 | 6789400 |
2002-10-22 | 45.74 | 45.88 | 44.76 | 45.17 | 9511600 |
2002-10-23 | 45.23 | 45.50 | 44.58 | 45.50 | 8361200 |
2002-10-24 | 45.63 | 45.63 | 44.25 | 44.40 | 7069600 |
2002-10-25 | 44.30 | 44.59 | 43.77 | 44.35 | 6948000 |
2002-10-28 | 44.35 | 44.36 | 42.38 | 42.88 | 14637800 |
2002-10-29 | 44.02 | 44.61 | 43.53 | 44.51 | 16135800 |
2002-10-30 | 44.50 | 44.95 | 44.01 | 44.47 | 8873600 |
2002-10-31 | 44.47 | 44.73 | 43.73 | 44.23 | 8156400 |
2002-11-01 | 43.90 | 44.11 | 43.35 | 44.00 | 8604000 |
2002-11-04 | 44.00 | 44.01 | 43.13 | 43.25 | 9340000 |
2002-11-05 | 43.23 | 44.49 | 43.18 | 44.37 | 7629200 |
2002-11-06 | 44.36 | 44.38 | 43.49 | 43.93 | 8212400 |
2002-11-07 | 43.88 | 44.23 | 43.51 | 44.01 | 6242200 |
2002-11-08 | 44.25 | 44.53 | 43.59 | 43.85 | 6014200 |
2002-11-11 | 43.30 | 43.85 | 43.07 | 43.13 | 5642600 |
2002-11-12 | 43.24 | 43.63 | 42.57 | 42.71 | 7248000 |
2002-11-13 | 42.94 | 43.59 | 42.69 | 42.90 | 7543000 |
2002-11-14 | 43.03 | 43.33 | 42.57 | 43.24 | 7478000 |
2002-11-15 | 43.25 | 43.69 | 42.88 | 43.64 | 8749600 |
2002-11-18 | 43.65 | 43.65 | 42.72 | 43.08 | 7782000 |
2002-11-19 | 43.01 | 43.94 | 42.95 | 43.55 | 6296000 |
2002-11-20 | 43.28 | 44.15 | 43.13 | 44.00 | 6457600 |
2002-11-21 | 44.00 | 44.05 | 43.25 | 43.37 | 8499400 |
2002-11-22 | 43.33 | 43.74 | 43.24 | 43.29 | 7437600 |
2002-11-25 | 43.04 | 43.12 | 42.73 | 42.82 | 7500000 |
2002-11-26 | 42.63 | 42.63 | 42.13 | 42.21 | 9031200 |
2002-11-27 | 42.22 | 42.78 | 41.80 | 42.52 | 7461200 |
2002-11-29 | 42.26 | 42.45 | 41.93 | 42.27 | 4340000 |
2002-12-02 | 41.82 | 41.88 | 41.13 | 41.40 | 13905200 |
2002-12-03 | 41.00 | 42.40 | 41.00 | 42.25 | 10569800 |
2002-12-04 | 42.25 | 43.40 | 42.25 | 43.03 | 10484000 |
2002-12-05 | 43.03 | 43.75 | 42.58 | 42.62 | 9266800 |
2002-12-06 | 42.74 | 43.03 | 42.41 | 42.98 | 6083200 |
2002-12-09 | 43.00 | 43.43 | 42.78 | 43.19 | 8444400 |
2002-12-10 | 43.50 | 43.95 | 43.20 | 43.83 | 7920000 |
2002-12-11 | 43.83 | 43.95 | 43.21 | 43.73 | 7881600 |
2002-12-12 | 44.00 | 44.13 | 43.13 | 43.85 | 10370200 |
2002-12-13 | 43.85 | 44.15 | 43.58 | 43.71 | 8180800 |
2002-12-16 | 43.71 | 44.03 | 43.17 | 44.03 | 6884200 |
2002-12-17 | 44.00 | 44.01 | 43.53 | 43.70 | 6956200 |
2002-12-18 | 43.60 | 43.93 | 43.41 | 43.69 | 6152400 |
2002-12-19 | 43.69 | 43.70 | 42.68 | 42.85 | 9275800 |
2002-12-20 | 43.35 | 43.89 | 43.17 | 43.84 | 11114800 |
2002-12-23 | 43.95 | 44.03 | 43.76 | 43.85 | 6001600 |
2002-12-24 | 43.85 | 43.90 | 43.56 | 43.77 | 1895200 |
2002-12-26 | 43.78 | 44.12 | 43.56 | 43.72 | 3321400 |
2002-12-27 | 43.47 | 43.79 | 43.11 | 43.28 | 3341800 |
2002-12-30 | 43.08 | 43.74 | 43.00 | 43.05 | 6905800 |
2002-12-31 | 43.08 | 43.23 | 42.56 | 42.97 | 5403000 |
2003-01-02 | 43.05 | 43.95 | 43.01 | 43.91 | 6608800 |
2003-01-03 | 43.83 | 43.97 | 43.31 | 43.43 | 5519000 |
2003-01-06 | 43.55 | 44.02 | 43.49 | 43.92 | 5391600 |
2003-01-07 | 43.54 | 43.72 | 43.24 | 43.25 | 6639600 |
2003-01-08 | 43.20 | 43.49 | 42.30 | 42.60 | 10540600 |
2003-01-09 | 42.70 | 42.95 | 42.33 | 42.89 | 9138800 |
2003-01-10 | 42.89 | 43.22 | 42.58 | 43.07 | 6574400 |
2003-01-13 | 43.07 | 43.18 | 42.50 | 43.10 | 6612200 |
2003-01-14 | 42.90 | 43.23 | 42.83 | 43.18 | 5475800 |
2003-01-15 | 43.14 | 43.20 | 42.60 | 42.95 | 5112600 |
2003-01-16 | 43.12 | 43.50 | 43.08 | 43.44 | 6160800 |
2003-01-17 | 43.44 | 43.62 | 43.15 | 43.52 | 7420800 |
2003-01-21 | 43.54 | 43.74 | 43.01 | 43.01 | 8836200 |
2003-01-22 | 42.90 | 43.22 | 42.38 | 42.57 | 8654200 |
2003-01-23 | 42.38 | 43.07 | 42.37 | 42.72 | 6564600 |
2003-01-24 | 42.50 | 42.75 | 42.07 | 42.11 | 6369800 |
2003-01-27 | 42.05 | 42.16 | 41.19 | 41.53 | 9373200 |
2003-01-28 | 42.12 | 42.63 | 42.00 | 42.50 | 10753200 |
2003-01-29 | 42.38 | 43.00 | 42.01 | 42.54 | 10149600 |
2003-01-30 | 42.73 | 42.73 | 42.11 | 42.25 | 7519600 |
2003-01-31 | 42.15 | 42.99 | 42.15 | 42.79 | 7855600 |
2003-02-03 | 42.78 | 43.05 | 42.61 | 42.86 | 6086200 |
2003-02-04 | 42.58 | 43.00 | 42.27 | 42.96 | 6880800 |
2003-02-05 | 42.96 | 43.12 | 42.39 | 42.65 | 7276600 |
2003-02-06 | 42.55 | 42.69 | 42.11 | 42.43 | 7101000 |
2003-02-07 | 42.43 | 42.70 | 41.72 | 41.99 | 7616400 |
2003-02-10 | 42.18 | 42.51 | 42.00 | 42.44 | 7293400 |
2003-02-11 | 42.44 | 42.58 | 41.46 | 41.60 | 6932000 |
2003-02-12 | 41.63 | 41.81 | 41.36 | 41.66 | 5536200 |
2003-02-13 | 41.55 | 41.65 | 40.78 | 41.35 | 7559000 |
2003-02-14 | 41.35 | 41.85 | 41.08 | 41.85 | 6734200 |
2003-02-18 | 41.95 | 42.50 | 41.94 | 42.31 | 6274200 |
2003-02-19 | 42.18 | 42.25 | 41.67 | 42.00 | 4471600 |
2003-02-20 | 41.95 | 42.10 | 41.53 | 41.73 | 4913400 |
2003-02-21 | 42.08 | 42.23 | 41.60 | 42.12 | 6940400 |
2003-02-24 | 41.85 | 41.90 | 41.31 | 41.45 | 6578000 |
2003-02-25 | 41.15 | 41.54 | 40.83 | 41.54 | 8055000 |
2003-02-26 | 41.45 | 41.58 | 41.13 | 41.28 | 5333000 |
2003-02-27 | 41.36 | 41.52 | 41.01 | 41.30 | 8482200 |
2003-02-28 | 41.30 | 41.49 | 40.77 | 40.93 | 7569400 |
2003-03-03 | 41.18 | 41.18 | 40.36 | 40.41 | 8203200 |
2003-03-04 | 40.50 | 40.57 | 39.88 | 39.95 | 7056800 |
2003-03-05 | 39.88 | 40.50 | 39.85 | 40.50 | 7384600 |
2003-03-06 | 40.16 | 40.63 | 40.08 | 40.08 | 7180600 |
2003-03-07 | 40.08 | 40.52 | 39.79 | 40.48 | 8288400 |
2003-03-10 | 40.38 | 40.39 | 39.85 | 39.90 | 5812600 |
2003-03-11 | 39.88 | 40.91 | 39.83 | 40.35 | 9444400 |
2003-03-12 | 40.36 | 41.00 | 40.23 | 40.98 | 7981400 |
2003-03-13 | 41.38 | 41.75 | 40.90 | 41.74 | 8667800 |
2003-03-14 | 41.85 | 41.98 | 41.41 | 41.70 | 6812000 |
2003-03-17 | 41.62 | 42.78 | 41.42 | 42.75 | 10316200 |
2003-03-18 | 42.75 | 43.50 | 42.60 | 43.31 | 11100400 |
2003-03-19 | 43.31 | 43.96 | 43.23 | 43.96 | 9287400 |
2003-03-20 | 43.76 | 44.29 | 43.63 | 44.00 | 9777800 |
2003-03-21 | 44.33 | 44.54 | 44.00 | 44.45 | 11405200 |
2003-03-24 | 44.00 | 44.08 | 43.53 | 43.78 | 7374400 |
2003-03-25 | 43.79 | 44.38 | 43.60 | 44.01 | 7367400 |
2003-03-26 | 44.02 | 44.45 | 43.95 | 44.17 | 6287800 |
2003-03-27 | 43.90 | 44.67 | 43.75 | 44.39 | 6805400 |
2003-03-28 | 44.39 | 44.49 | 43.95 | 44.32 | 5937800 |
2003-03-31 | 44.25 | 45.00 | 44.00 | 44.53 | 10082000 |
2003-04-01 | 44.53 | 45.00 | 44.36 | 44.76 | 8636000 |
2003-04-02 | 44.99 | 45.10 | 44.74 | 45.06 | 9390800 |
2003-04-03 | 45.06 | 45.09 | 44.71 | 44.72 | 6290600 |
2003-04-04 | 44.40 | 45.22 | 44.40 | 45.08 | 6480800 |
2003-04-07 | 45.21 | 45.55 | 44.66 | 44.71 | 7650600 |
2003-04-08 | 44.51 | 45.02 | 44.51 | 44.95 | 6090600 |
2003-04-09 | 44.60 | 45.25 | 44.47 | 44.65 | 6393200 |
2003-04-10 | 44.65 | 44.65 | 44.20 | 44.39 | 7076800 |
2003-04-11 | 44.58 | 44.84 | 44.45 | 44.60 | 5032400 |
2003-04-14 | 44.60 | 45.12 | 44.57 | 44.98 | 5912600 |
2003-04-15 | 44.70 | 45.00 | 44.69 | 44.94 | 6803800 |
2003-04-16 | 44.85 | 44.94 | 44.38 | 44.55 | 6212400 |
2003-04-17 | 44.55 | 44.78 | 44.06 | 44.63 | 7153200 |
2003-04-21 | 44.78 | 44.92 | 44.56 | 44.72 | 4881800 |
2003-04-22 | 44.43 | 45.73 | 44.27 | 45.57 | 7550600 |
2003-04-23 | 45.44 | 45.61 | 45.18 | 45.28 | 5952000 |
2003-04-24 | 44.60 | 44.95 | 44.55 | 44.94 | 6371600 |
2003-04-25 | 44.65 | 44.87 | 44.40 | 44.57 | 4783600 |
2003-04-28 | 44.69 | 45.53 | 44.23 | 45.35 | 8444800 |
2003-04-29 | 45.30 | 45.50 | 44.85 | 45.43 | 8302000 |
2003-04-30 | 44.96 | 45.23 | 44.79 | 44.93 | 10203000 |
2003-05-01 | 45.04 | 45.25 | 44.19 | 44.94 | 5877000 |
2003-05-02 | 44.70 | 45.08 | 44.47 | 45.08 | 6295400 |
2003-05-05 | 45.00 | 45.23 | 44.62 | 45.07 | 6446000 |
2003-05-06 | 44.92 | 45.04 | 44.65 | 44.85 | 5724800 |
2003-05-07 | 44.86 | 45.10 | 44.71 | 44.93 | 6413000 |
2003-05-08 | 44.58 | 44.85 | 44.45 | 44.56 | 4773800 |
2003-05-09 | 44.57 | 44.81 | 44.36 | 44.75 | 4322600 |
2003-05-12 | 44.63 | 44.70 | 44.36 | 44.44 | 5729800 |
2003-05-13 | 44.38 | 44.65 | 43.80 | 43.91 | 7996600 |
2003-05-14 | 44.25 | 44.35 | 43.85 | 44.30 | 7593600 |
2003-05-15 | 44.50 | 45.12 | 44.38 | 44.95 | 7292800 |
2003-05-16 | 44.99 | 45.25 | 44.90 | 45.16 | 7723200 |
2003-05-19 | 45.06 | 45.14 | 44.81 | 45.02 | 5701400 |
2003-05-20 | 44.99 | 45.00 | 44.35 | 44.68 | 6665400 |
2003-05-21 | 44.43 | 44.72 | 44.30 | 44.72 | 6073400 |
2003-05-22 | 44.72 | 44.92 | 44.53 | 44.79 | 5882800 |
2003-05-23 | 44.56 | 44.90 | 44.52 | 44.90 | 3808800 |
2003-05-27 | 44.90 | 45.60 | 44.81 | 45.56 | 9698800 |
2003-05-28 | 45.56 | 45.97 | 45.30 | 45.89 | 8811600 |
2003-05-29 | 45.83 | 46.01 | 45.10 | 45.57 | 6680600 |
2003-05-30 | 45.57 | 45.98 | 45.51 | 45.91 | 6601000 |
2003-06-02 | 45.92 | 45.98 | 45.40 | 45.66 | 7470200 |
2003-06-03 | 45.71 | 46.10 | 45.58 | 46.03 | 5731600 |
2003-06-04 | 46.03 | 46.27 | 45.93 | 46.19 | 7429400 |
2003-06-05 | 45.88 | 46.18 | 45.35 | 45.69 | 7045200 |
2003-06-06 | 45.60 | 45.71 | 45.16 | 45.40 | 9333400 |
2003-06-09 | 45.36 | 45.58 | 45.20 | 45.29 | 4006400 |
2003-06-10 | 45.29 | 45.43 | 45.07 | 45.30 | 4633800 |
2003-06-11 | 45.41 | 45.41 | 44.96 | 45.25 | 5809200 |
2003-06-12 | 45.48 | 45.50 | 45.10 | 45.41 | 6088000 |
2003-06-13 | 45.65 | 45.70 | 45.28 | 45.59 | 4613200 |
2003-06-16 | 45.80 | 46.26 | 45.70 | 46.20 | 7065600 |
2003-06-17 | 46.14 | 46.25 | 45.83 | 45.95 | 5424000 |
2003-06-18 | 45.95 | 45.95 | 45.50 | 45.77 | 6584200 |
2003-06-19 | 45.75 | 45.85 | 45.03 | 45.21 | 6564000 |
2003-06-20 | 45.43 | 45.87 | 45.21 | 45.62 | 9402400 |
2003-06-23 | 45.52 | 45.83 | 45.18 | 45.75 | 6733600 |
2003-06-24 | 45.50 | 46.24 | 45.50 | 46.19 | 7510600 |
2003-06-25 | 45.99 | 46.19 | 45.32 | 45.35 | 6956400 |
2003-06-26 | 45.35 | 45.35 | 44.90 | 45.14 | 7685200 |
2003-06-27 | 45.14 | 45.14 | 44.59 | 44.59 | 5982600 |
2003-06-30 | 44.71 | 45.00 | 44.55 | 44.59 | 5176600 |
2003-07-01 | 44.52 | 45.29 | 44.37 | 44.98 | 6287800 |
2003-07-02 | 44.99 | 45.20 | 44.97 | 45.06 | 6527200 |
2003-07-03 | 45.00 | 45.38 | 44.86 | 44.98 | 3251600 |
2003-07-07 | 45.05 | 45.55 | 45.05 | 45.40 | 5947600 |
2003-07-08 | 45.23 | 45.35 | 45.01 | 45.05 | 5065000 |
2003-07-09 | 44.98 | 45.17 | 44.25 | 44.25 | 9917400 |
2003-07-10 | 44.25 | 44.40 | 43.95 | 44.18 | 9182000 |
2003-07-11 | 44.17 | 44.44 | 44.02 | 44.28 | 5693400 |
2003-07-14 | 44.30 | 44.36 | 44.12 | 44.17 | 7522800 |
2003-07-15 | 44.10 | 44.38 | 43.92 | 44.38 | 9819400 |
2003-07-16 | 44.00 | 44.30 | 43.97 | 44.29 | 7147200 |
2003-07-17 | 44.25 | 44.33 | 43.92 | 44.07 | 6093200 |
2003-07-18 | 44.47 | 44.90 | 44.30 | 44.90 | 7686400 |
2003-07-21 | 44.78 | 44.94 | 44.52 | 44.58 | 6431400 |
2003-07-22 | 44.53 | 44.96 | 44.14 | 44.75 | 6459200 |
2003-07-23 | 44.97 | 44.97 | 44.25 | 44.45 | 5859600 |
2003-07-24 | 44.59 | 44.93 | 44.10 | 44.12 | 7992000 |
2003-07-25 | 43.98 | 44.80 | 43.41 | 44.78 | 6851600 |
2003-07-28 | 44.57 | 44.57 | 43.95 | 44.16 | 6529600 |
2003-07-29 | 44.03 | 44.28 | 43.55 | 43.55 | 9215200 |
2003-07-30 | 43.95 | 44.05 | 43.61 | 43.88 | 6343200 |
2003-07-31 | 44.48 | 45.13 | 43.94 | 43.94 | 11680600 |
2003-08-01 | 44.00 | 44.15 | 43.31 | 43.35 | 9353600 |
2003-08-04 | 43.48 | 44.25 | 43.26 | 43.92 | 6811200 |
2003-08-05 | 44.13 | 44.30 | 43.71 | 43.77 | 6403800 |
2003-08-06 | 43.85 | 44.59 | 43.75 | 44.40 | 7789000 |
2003-08-07 | 44.50 | 44.57 | 44.02 | 44.10 | 6192000 |
2003-08-08 | 44.40 | 44.59 | 44.09 | 44.54 | 4080400 |
2003-08-11 | 44.52 | 44.80 | 44.38 | 44.56 | 4167800 |
2003-08-12 | 44.75 | 44.77 | 44.24 | 44.71 | 4744800 |
2003-08-13 | 44.83 | 44.83 | 44.40 | 44.56 | 5186200 |
2003-08-14 | 44.73 | 44.75 | 44.28 | 44.49 | 4918400 |
2003-08-15 | 44.68 | 44.75 | 44.35 | 44.56 | 2801400 |
2003-08-18 | 44.83 | 44.83 | 44.20 | 44.20 | 5896200 |
2003-08-19 | 44.20 | 44.20 | 43.85 | 43.90 | 9216000 |
2003-08-20 | 43.92 | 44.25 | 43.64 | 43.69 | 4824000 |
2003-08-21 | 43.69 | 43.97 | 43.28 | 43.35 | 7627400 |
2003-08-22 | 43.60 | 43.75 | 43.35 | 43.36 | 6182800 |
2003-08-25 | 43.33 | 43.65 | 43.29 | 43.59 | 5042600 |
2003-08-26 | 43.44 | 43.91 | 43.33 | 43.84 | 5460400 |
2003-08-27 | 43.58 | 44.13 | 43.58 | 43.63 | 6474200 |
2003-08-28 | 43.56 | 43.88 | 43.30 | 43.70 | 4248200 |
2003-08-29 | 43.49 | 43.97 | 43.48 | 43.65 | 4702000 |
2003-09-02 | 43.58 | 44.19 | 43.56 | 44.04 | 5752800 |
2003-09-03 | 44.05 | 44.55 | 44.01 | 44.40 | 8393600 |
2003-09-04 | 45.00 | 46.00 | 44.91 | 45.72 | 16050200 |
2003-09-05 | 45.72 | 45.85 | 45.37 | 45.49 | 7920000 |
2003-09-08 | 45.30 | 45.85 | 45.28 | 45.81 | 6526200 |
2003-09-09 | 45.55 | 45.78 | 45.50 | 45.58 | 7191600 |
2003-09-10 | 45.58 | 45.95 | 45.41 | 45.48 | 6826000 |
2003-09-11 | 45.58 | 45.93 | 45.52 | 45.78 | 5801400 |
2003-09-12 | 45.63 | 45.96 | 45.57 | 45.96 | 5939600 |
2003-09-15 | 45.74 | 46.21 | 45.73 | 45.87 | 7971800 |
2003-09-16 | 45.75 | 46.31 | 45.75 | 46.30 | 6629800 |
2003-09-17 | 46.09 | 46.36 | 46.05 | 46.25 | 4880000 |
2003-09-18 | 46.15 | 46.72 | 46.10 | 46.63 | 6795400 |
2003-09-19 | 46.63 | 46.69 | 46.14 | 46.34 | 7321600 |
2003-09-22 | 46.00 | 46.28 | 45.76 | 46.10 | 5645800 |
2003-09-23 | 46.00 | 46.24 | 45.90 | 46.16 | 4874000 |
2003-09-24 | 46.30 | 46.40 | 46.00 | 46.19 | 7606400 |
2003-09-25 | 46.19 | 46.37 | 45.98 | 46.08 | 5462800 |
2003-09-26 | 46.00 | 46.15 | 45.76 | 45.86 | 5248000 |
2003-09-29 | 45.88 | 46.46 | 45.86 | 46.45 | 6311200 |
2003-09-30 | 46.38 | 46.49 | 46.22 | 46.41 | 6964600 |
2003-10-01 | 46.41 | 46.99 | 46.41 | 46.99 | 7206600 |
2003-10-02 | 46.78 | 47.34 | 46.76 | 47.24 | 6595400 |
2003-10-03 | 47.23 | 47.49 | 47.19 | 47.45 | 8681600 |
2003-10-06 | 47.35 | 47.41 | 46.80 | 47.01 | 5058600 |
2003-10-07 | 47.01 | 47.55 | 46.86 | 47.55 | 7292800 |
2003-10-08 | 47.30 | 47.54 | 47.11 | 47.49 | 5653200 |
2003-10-09 | 47.74 | 47.89 | 47.23 | 47.50 | 6684400 |
2003-10-10 | 47.40 | 47.82 | 47.38 | 47.80 | 4112800 |
2003-10-13 | 47.75 | 48.08 | 47.58 | 47.75 | 5030600 |
2003-10-14 | 47.64 | 48.00 | 47.58 | 48.00 | 5145400 |
2003-10-15 | 47.83 | 47.93 | 47.62 | 47.82 | 5591600 |
2003-10-16 | 47.82 | 48.31 | 47.80 | 48.15 | 6024400 |
2003-10-17 | 48.25 | 48.50 | 48.01 | 48.10 | 5819600 |
2003-10-20 | 48.00 | 48.05 | 47.71 | 47.99 | 5946000 |
2003-10-21 | 48.12 | 48.19 | 47.85 | 47.86 | 3856200 |
2003-10-22 | 47.37 | 47.87 | 47.37 | 47.63 | 5464200 |
2003-10-23 | 47.63 | 47.74 | 47.38 | 47.58 | 7010800 |
2003-10-24 | 47.35 | 48.03 | 47.28 | 48.03 | 5868600 |
2003-10-27 | 48.05 | 48.80 | 47.98 | 48.40 | 8766000 |
2003-10-28 | 48.63 | 48.86 | 48.34 | 48.75 | 6378000 |
2003-10-29 | 48.75 | 48.85 | 48.50 | 48.63 | 5427600 |
2003-10-30 | 48.63 | 49.07 | 48.63 | 48.97 | 6157400 |
2003-10-31 | 48.97 | 49.30 | 48.93 | 49.15 | 7305800 |
2003-11-03 | 48.93 | 49.24 | 48.75 | 48.75 | 5128400 |
2003-11-04 | 48.75 | 48.91 | 48.55 | 48.68 | 4775200 |
2003-11-05 | 48.55 | 48.75 | 48.39 | 48.66 | 5036800 |
2003-11-06 | 48.43 | 48.85 | 48.40 | 48.78 | 5238400 |
2003-11-07 | 48.78 | 48.99 | 48.31 | 48.41 | 5508000 |
2003-11-10 | 48.35 | 48.55 | 47.83 | 48.00 | 6415000 |
2003-11-11 | 48.01 | 48.18 | 47.91 | 47.97 | 6032600 |
2003-11-12 | 47.76 | 48.65 | 47.76 | 48.50 | 5326200 |
2003-11-13 | 48.00 | 48.38 | 47.97 | 48.18 | 5220600 |
2003-11-14 | 48.04 | 48.24 | 47.66 | 47.86 | 5557600 |
2003-11-17 | 47.72 | 48.20 | 47.60 | 48.02 | 4816200 |
2003-11-18 | 48.00 | 48.37 | 47.78 | 47.83 | 5537200 |
2003-11-19 | 47.75 | 48.24 | 47.50 | 48.04 | 5226000 |
2003-11-20 | 47.90 | 48.11 | 47.71 | 47.71 | 5109600 |
2003-11-21 | 47.85 | 48.25 | 47.76 | 47.88 | 5075800 |
2003-11-24 | 47.95 | 48.74 | 47.79 | 48.31 | 6734600 |
2003-11-25 | 48.40 | 48.63 | 48.02 | 48.44 | 6662800 |
2003-11-26 | 48.53 | 48.53 | 47.91 | 47.94 | 6924600 |
2003-11-28 | 47.91 | 48.28 | 47.90 | 48.12 | 2287200 |
2003-12-01 | 48.18 | 48.55 | 48.14 | 48.52 | 4800400 |
2003-12-02 | 48.38 | 48.62 | 48.23 | 48.47 | 4961200 |
2003-12-03 | 48.33 | 48.55 | 48.09 | 48.41 | 5636200 |
2003-12-04 | 48.28 | 48.61 | 48.19 | 48.40 | 5648400 |
2003-12-05 | 48.26 | 48.38 | 48.06 | 48.26 | 3649200 |
2003-12-08 | 48.21 | 48.45 | 48.08 | 48.43 | 5138200 |
2003-12-09 | 48.43 | 48.47 | 48.16 | 48.29 | 7031200 |
2003-12-10 | 48.24 | 48.49 | 48.16 | 48.44 | 4145800 |
2003-12-11 | 48.44 | 48.44 | 47.81 | 48.00 | 7739000 |
2003-12-12 | 48.00 | 48.58 | 47.90 | 48.41 | 7281000 |
2003-12-15 | 48.56 | 49.25 | 48.56 | 48.91 | 8778200 |
2003-12-16 | 49.35 | 49.43 | 48.96 | 49.33 | 9431800 |
2003-12-17 | 49.32 | 49.36 | 48.98 | 49.19 | 6468600 |
2003-12-18 | 49.25 | 49.67 | 49.10 | 49.66 | 7783000 |
2003-12-19 | 49.72 | 49.75 | 48.63 | 48.76 | 13053400 |
2003-12-22 | 48.80 | 49.08 | 48.65 | 49.08 | 4784000 |
2003-12-23 | 49.13 | 49.30 | 49.03 | 49.24 | 5391000 |
2003-12-24 | 49.08 | 49.29 | 49.03 | 49.17 | 1997200 |
2003-12-26 | 49.03 | 49.18 | 48.96 | 49.12 | 1030400 |
2003-12-29 | 49.05 | 49.60 | 49.03 | 49.60 | 4834400 |
2003-12-30 | 49.60 | 49.85 | 49.52 | 49.84 | 4461400 |
2003-12-31 | 49.74 | 49.97 | 49.74 | 49.94 | 4473800 |
2004-01-02 | 49.83 | 50.00 | 49.44 | 49.50 | 5544600 |
2004-01-05 | 49.50 | 49.83 | 49.41 | 49.74 | 6723600 |
2004-01-06 | 49.41 | 49.57 | 49.34 | 49.49 | 5560800 |
2004-01-07 | 49.25 | 49.34 | 48.89 | 49.05 | 7057000 |
2004-01-08 | 49.90 | 49.97 | 49.32 | 49.57 | 9246200 |
2004-01-09 | 49.44 | 50.01 | 49.44 | 49.82 | 9342200 |
2004-01-12 | 49.74 | 50.14 | 49.70 | 50.13 | 8234000 |
2004-01-13 | 50.01 | 50.15 | 49.63 | 49.85 | 6653600 |
2004-01-14 | 49.88 | 50.25 | 49.85 | 50.02 | 6104200 |
2004-01-15 | 49.96 | 50.09 | 49.67 | 49.76 | 5900600 |
2004-01-16 | 49.99 | 49.99 | 49.31 | 49.50 | 8270600 |
2004-01-20 | 49.20 | 49.60 | 49.13 | 49.34 | 6735400 |
2004-01-21 | 49.10 | 49.58 | 49.08 | 49.58 | 7182400 |
2004-01-22 | 49.13 | 49.80 | 49.13 | 49.62 | 5299000 |
2004-01-23 | 49.74 | 49.75 | 48.97 | 49.18 | 6215800 |
2004-01-26 | 48.98 | 49.99 | 48.98 | 49.92 | 5901200 |
2004-01-27 | 49.78 | 49.91 | 49.55 | 49.59 | 5445000 |
2004-01-28 | 49.59 | 49.98 | 49.06 | 49.31 | 6993000 |
2004-01-29 | 49.40 | 50.56 | 49.35 | 50.50 | 11204200 |
2004-01-30 | 50.25 | 50.71 | 50.25 | 50.54 | 8466000 |
2004-02-02 | 50.41 | 50.97 | 50.41 | 50.84 | 7438400 |
2004-02-03 | 50.65 | 51.02 | 50.56 | 51.01 | 6557200 |
2004-02-04 | 51.00 | 51.84 | 50.95 | 51.60 | 8633800 |
2004-02-05 | 51.34 | 51.79 | 51.20 | 51.35 | 6802000 |
2004-02-06 | 51.25 | 51.41 | 50.64 | 51.18 | 6020200 |
2004-02-09 | 50.93 | 51.36 | 50.73 | 51.28 | 5852600 |
2004-02-10 | 51.10 | 51.30 | 51.05 | 51.18 | 4276200 |
2004-02-11 | 51.09 | 51.66 | 51.01 | 51.60 | 5219800 |
2004-02-12 | 51.48 | 51.57 | 51.04 | 51.20 | 4224400 |
2004-02-13 | 51.38 | 51.65 | 50.98 | 51.03 | 3767400 |
2004-02-17 | 51.24 | 51.62 | 51.05 | 51.56 | 4502600 |
2004-02-18 | 51.71 | 51.75 | 51.42 | 51.48 | 5727600 |
2004-02-19 | 51.36 | 51.87 | 51.00 | 51.22 | 6291000 |
2004-02-20 | 51.37 | 51.37 | 51.03 | 51.25 | 6376400 |
2004-02-23 | 51.28 | 51.85 | 51.28 | 51.79 | 4842000 |
2004-02-24 | 51.76 | 52.00 | 50.63 | 50.89 | 8155400 |
2004-02-25 | 50.96 | 51.52 | 50.79 | 51.35 | 5492200 |
2004-02-26 | 51.20 | 51.64 | 51.19 | 51.54 | 5511600 |
2004-02-27 | 51.40 | 51.73 | 51.11 | 51.26 | 8121800 |
2004-03-01 | 51.29 | 51.93 | 51.06 | 51.93 | 5822000 |
2004-03-02 | 51.93 | 51.93 | 50.88 | 51.06 | 8636600 |
2004-03-03 | 50.83 | 51.43 | 50.76 | 51.23 | 6323000 |
2004-03-04 | 51.18 | 51.32 | 50.89 | 51.05 | 4731600 |
2004-03-05 | 50.93 | 51.40 | 50.55 | 50.88 | 7895600 |
2004-03-08 | 50.88 | 51.57 | 50.87 | 51.24 | 5631800 |
2004-03-09 | 51.03 | 51.39 | 50.98 | 51.25 | 5507800 |
2004-03-10 | 52.13 | 53.61 | 52.13 | 52.77 | 18925000 |
2004-03-11 | 52.65 | 53.05 | 51.98 | 51.98 | 10989600 |
2004-03-12 | 52.00 | 52.23 | 51.46 | 52.06 | 7387000 |
2004-03-15 | 51.65 | 52.01 | 51.19 | 51.26 | 7758600 |
2004-03-16 | 51.56 | 51.73 | 51.20 | 51.53 | 6721400 |
2004-03-17 | 51.55 | 52.33 | 51.53 | 52.11 | 6045200 |
2004-03-18 | 51.81 | 52.63 | 51.81 | 52.22 | 6200600 |
2004-03-19 | 52.22 | 52.50 | 52.02 | 52.02 | 7734000 |
2004-03-22 | 51.73 | 52.48 | 51.51 | 51.99 | 7327200 |
2004-03-23 | 51.23 | 51.99 | 51.23 | 51.68 | 7747400 |
2004-03-24 | 51.58 | 51.71 | 51.25 | 51.51 | 6250200 |
2004-03-25 | 51.98 | 52.54 | 51.78 | 52.27 | 5898400 |
2004-03-26 | 52.23 | 52.45 | 51.90 | 51.98 | 5383000 |
2004-03-29 | 52.15 | 52.46 | 51.93 | 52.44 | 5299600 |
2004-03-30 | 52.39 | 52.99 | 52.31 | 52.99 | 6431600 |
2004-03-31 | 52.88 | 52.88 | 52.25 | 52.44 | 7500400 |
2004-04-01 | 52.48 | 53.02 | 52.40 | 52.99 | 6393800 |
2004-04-02 | 53.18 | 53.31 | 52.86 | 53.06 | 5788200 |
2004-04-05 | 52.83 | 53.29 | 52.66 | 53.18 | 5795800 |
2004-04-06 | 52.75 | 53.50 | 52.75 | 53.50 | 4630400 |
2004-04-07 | 53.38 | 53.50 | 53.13 | 53.23 | 6257000 |
2004-04-08 | 53.35 | 53.59 | 53.02 | 53.20 | 4189400 |
2004-04-12 | 53.44 | 53.70 | 53.33 | 53.56 | 4611600 |
2004-04-13 | 53.56 | 53.70 | 52.87 | 52.97 | 7595600 |
2004-04-14 | 52.53 | 53.04 | 52.50 | 52.91 | 7354800 |
2004-04-15 | 52.99 | 53.38 | 52.86 | 53.06 | 5313000 |
2004-04-16 | 53.33 | 53.34 | 52.95 | 52.99 | 5455600 |
2004-04-19 | 53.27 | 53.33 | 52.81 | 53.01 | 5014000 |
2004-04-20 | 53.01 | 53.19 | 52.31 | 52.31 | 4959600 |
2004-04-21 | 52.06 | 52.27 | 51.77 | 51.77 | 7359800 |
2004-04-22 | 51.64 | 52.60 | 51.64 | 52.32 | 7706600 |
2004-04-23 | 52.22 | 52.56 | 52.04 | 52.50 | 4196800 |
2004-04-26 | 52.75 | 52.82 | 52.39 | 52.62 | 4065400 |
2004-04-27 | 52.63 | 53.15 | 52.53 | 52.82 | 5568000 |
2004-04-28 | 52.50 | 52.67 | 52.04 | 52.09 | 5748600 |
2004-04-29 | 52.28 | 53.26 | 52.14 | 52.99 | 7064200 |
2004-04-30 | 53.30 | 53.66 | 52.88 | 52.90 | 9758600 |
2004-05-03 | 52.74 | 53.40 | 52.58 | 53.40 | 6974400 |
2004-05-04 | 53.16 | 53.50 | 52.80 | 53.15 | 6938800 |
2004-05-05 | 53.21 | 53.55 | 53.14 | 53.41 | 5604800 |
2004-05-06 | 53.24 | 53.92 | 53.17 | 53.89 | 6762400 |
2004-05-07 | 53.75 | 54.43 | 53.36 | 53.36 | 8947800 |
2004-05-10 | 53.36 | 53.75 | 52.77 | 52.84 | 7718600 |
2004-05-11 | 53.10 | 53.21 | 52.37 | 53.04 | 7315400 |
2004-05-12 | 52.99 | 53.16 | 52.44 | 53.07 | 6926800 |
2004-05-13 | 53.08 | 53.25 | 52.43 | 52.66 | 5916200 |
2004-05-14 | 52.78 | 53.35 | 52.43 | 53.21 | 6617600 |
2004-05-17 | 52.94 | 53.58 | 52.91 | 53.14 | 6971200 |
2004-05-18 | 53.11 | 53.25 | 52.81 | 53.03 | 6523600 |
2004-05-19 | 53.04 | 53.20 | 52.74 | 52.74 | 5216400 |
2004-05-20 | 52.56 | 53.53 | 52.56 | 53.35 | 5441000 |
2004-05-21 | 53.43 | 54.08 | 53.31 | 53.46 | 7756600 |
2004-05-24 | 53.46 | 53.73 | 53.02 | 53.09 | 5733600 |
2004-05-25 | 52.98 | 53.98 | 52.98 | 53.88 | 6074400 |
2004-05-26 | 53.51 | 54.00 | 53.51 | 53.80 | 5645800 |
2004-05-27 | 53.87 | 54.38 | 53.82 | 54.29 | 6077200 |
2004-05-28 | 54.15 | 54.24 | 53.89 | 53.91 | 3929000 |
2004-06-01 | 53.76 | 54.38 | 53.76 | 54.30 | 5139600 |
2004-06-02 | 54.43 | 54.58 | 54.30 | 54.41 | 5459600 |
2004-06-03 | 54.35 | 54.59 | 53.98 | 53.98 | 4222000 |
2004-06-04 | 54.24 | 54.25 | 53.81 | 53.94 | 4417800 |
2004-06-07 | 54.13 | 54.75 | 53.99 | 54.75 | 4417000 |
2004-06-08 | 54.68 | 55.15 | 54.67 | 55.15 | 6085600 |
2004-06-09 | 55.03 | 55.48 | 55.00 | 55.38 | 5200200 |
2004-06-10 | 55.38 | 55.38 | 54.88 | 55.26 | 6059400 |
2004-06-14 | 55.00 | 55.30 | 55.00 | 55.27 | 4845200 |
2004-06-15 | 55.30 | 55.80 | 55.23 | 55.52 | 6736400 |
2004-06-16 | 55.50 | 55.68 | 55.43 | 55.59 | 3609000 |
2004-06-17 | 55.59 | 55.64 | 55.19 | 55.19 | 5650200 |
2004-06-18 | 55.19 | 55.75 | 54.98 | 55.10 | 20318200 |
2004-06-21 | 55.09 | 56.04 | 55.07 | 55.50 | 6349600 |
2004-06-22 | 56.34 | 56.34 | 55.55 | 55.90 | 6559000 |
2004-06-23 | 56.05 | 56.10 | 55.46 | 55.96 | 5268600 |
2004-06-24 | 55.71 | 55.83 | 55.26 | 55.29 | 5925300 |
2004-06-25 | 55.38 | 55.41 | 54.30 | 54.75 | 9440900 |
2004-06-28 | 55.16 | 55.18 | 54.29 | 54.60 | 6285600 |
2004-06-29 | 54.45 | 55.05 | 54.43 | 54.85 | 4690400 |
2004-06-30 | 54.78 | 54.85 | 54.22 | 54.44 | 6478800 |
2004-07-01 | 54.56 | 54.85 | 54.00 | 54.25 | 6696900 |
2004-07-02 | 54.28 | 54.59 | 54.00 | 54.33 | 4263200 |
2004-07-06 | 54.26 | 54.75 | 54.04 | 54.15 | 5243300 |
2004-07-07 | 54.15 | 54.61 | 54.10 | 54.42 | 4357900 |
2004-07-08 | 54.45 | 55.08 | 54.37 | 54.55 | 5239600 |
2004-07-09 | 54.46 | 54.90 | 54.46 | 54.72 | 4057700 |
2004-07-12 | 54.79 | 55.02 | 54.37 | 54.88 | 4926100 |
2004-07-13 | 54.56 | 54.94 | 54.56 | 54.90 | 3521800 |
2004-07-14 | 54.58 | 55.20 | 54.57 | 55.08 | 4814500 |
2004-07-15 | 55.08 | 55.35 | 54.95 | 55.01 | 5542500 |
2004-07-16 | 55.52 | 55.58 | 55.01 | 55.10 | 5550300 |
2004-07-19 | 55.50 | 55.50 | 54.60 | 54.68 | 4469000 |
2004-07-20 | 54.89 | 54.97 | 54.26 | 54.50 | 5096200 |
2004-07-21 | 54.40 | 54.47 | 53.10 | 53.24 | 7142000 |
2004-07-22 | 53.20 | 53.77 | 53.03 | 53.38 | 4550200 |
2004-07-23 | 55.97 | 55.97 | 52.01 | 52.49 | 6157400 |
2004-07-26 | 52.62 | 53.15 | 52.24 | 53.12 | 4931000 |
2004-07-27 | 53.12 | 53.89 | 53.04 | 53.89 | 5077900 |
2004-07-28 | 53.05 | 53.55 | 52.62 | 53.44 | 6307700 |
2004-07-29 | 53.38 | 53.39 | 52.50 | 52.92 | 4913700 |
2004-07-30 | 52.78 | 52.99 | 51.50 | 52.15 | 7447700 |
2004-08-02 | 52.76 | 54.10 | 52.68 | 53.34 | 6872400 |
2004-08-03 | 53.00 | 54.17 | 52.99 | 53.66 | 5613500 |
2004-08-04 | 53.61 | 54.38 | 53.53 | 54.06 | 5130900 |
2004-08-05 | 53.93 | 54.14 | 53.14 | 53.15 | 3842900 |
2004-08-06 | 53.00 | 53.54 | 52.61 | 52.99 | 4930400 |
2004-08-09 | 53.10 | 53.46 | 52.77 | 53.09 | 3424800 |
2004-08-10 | 53.04 | 54.20 | 53.01 | 54.20 | 4646100 |
2004-08-11 | 54.18 | 54.67 | 53.80 | 54.67 | 6866300 |
2004-08-12 | 54.43 | 54.79 | 54.29 | 54.29 | 4684100 |
2004-08-13 | 54.50 | 54.77 | 54.12 | 54.46 | 3852700 |
2004-08-16 | 54.71 | 54.98 | 54.20 | 54.97 | 4768000 |
2004-08-17 | 54.97 | 54.99 | 54.47 | 54.84 | 4866000 |
2004-08-18 | 54.75 | 55.25 | 54.68 | 55.20 | 4670700 |
2004-08-19 | 55.00 | 55.06 | 54.29 | 54.48 | 4282600 |
2004-08-20 | 54.38 | 54.89 | 54.09 | 54.85 | 3938500 |
2004-08-23 | 54.76 | 55.05 | 54.71 | 54.75 | 2614500 |
2004-08-24 | 54.70 | 55.02 | 54.66 | 54.95 | 3445900 |
2004-08-25 | 54.95 | 55.43 | 54.77 | 55.30 | 3547300 |
2004-08-26 | 55.50 | 55.80 | 55.33 | 55.70 | 3220200 |
2004-08-27 | 55.60 | 56.00 | 55.50 | 55.98 | 3364800 |
2004-08-30 | 55.70 | 56.09 | 55.50 | 55.51 | 2796300 |
2004-08-31 | 55.50 | 55.97 | 55.22 | 55.97 | 3277900 |
2004-09-01 | 55.97 | 56.21 | 55.49 | 56.20 | 3832100 |
2004-09-02 | 56.17 | 56.54 | 55.89 | 56.49 | 2742700 |
2004-09-03 | 56.60 | 56.90 | 56.49 | 56.55 | 3567800 |
2004-09-07 | 56.35 | 56.90 | 56.31 | 56.65 | 3656500 |
2004-09-08 | 56.55 | 56.90 | 56.20 | 56.73 | 4507500 |
2004-09-09 | 56.61 | 56.67 | 55.93 | 56.09 | 5241500 |
2004-09-10 | 56.05 | 56.22 | 55.62 | 56.18 | 3656200 |
2004-09-13 | 56.19 | 56.34 | 55.70 | 56.27 | 4293600 |
2004-09-14 | 56.48 | 56.86 | 56.21 | 56.65 | 3989700 |
2004-09-15 | 56.55 | 56.73 | 56.30 | 56.30 | 3681800 |
2004-09-16 | 55.85 | 56.04 | 55.68 | 55.91 | 3769400 |
2004-09-17 | 56.19 | 56.95 | 55.86 | 56.26 | 8028400 |
2004-09-20 | 55.61 | 55.72 | 54.24 | 54.38 | 10802600 |
2004-09-21 | 54.35 | 54.91 | 53.82 | 54.88 | 7669000 |
2004-09-22 | 54.30 | 54.65 | 54.07 | 54.30 | 5887600 |
2004-09-23 | 54.29 | 54.52 | 54.15 | 54.28 | 4787500 |
2004-09-24 | 53.96 | 54.40 | 53.83 | 54.08 | 5702700 |
2004-09-27 | 53.92 | 54.15 | 53.60 | 53.63 | 5009600 |
2004-09-28 | 53.75 | 53.82 | 53.27 | 53.77 | 4890600 |
2004-09-29 | 53.55 | 54.48 | 53.37 | 54.46 | 7213600 |
2004-09-30 | 54.08 | 54.72 | 53.88 | 54.12 | 6556400 |
2004-10-01 | 54.35 | 54.67 | 54.15 | 54.66 | 4841700 |
2004-10-04 | 54.74 | 54.90 | 54.30 | 54.35 | 5697400 |
2004-10-05 | 54.20 | 54.36 | 54.02 | 54.26 | 3869500 |
2004-10-06 | 54.26 | 54.37 | 54.00 | 54.30 | 4372300 |
2004-10-07 | 54.35 | 54.40 | 53.60 | 53.64 | 3844700 |
2004-10-08 | 53.42 | 54.02 | 53.22 | 53.45 | 5804700 |
2004-10-11 | 53.45 | 53.90 | 53.10 | 53.67 | 3895100 |
2004-10-12 | 53.40 | 53.98 | 53.40 | 53.53 | 4792600 |
2004-10-13 | 53.50 | 53.54 | 52.77 | 53.02 | 4949800 |
2004-10-14 | 52.85 | 53.22 | 52.84 | 52.97 | 3913500 |
2004-10-15 | 53.54 | 54.38 | 53.47 | 53.69 | 5136600 |
2004-10-18 | 53.61 | 53.79 | 53.25 | 53.66 | 4807600 |
2004-10-19 | 53.66 | 53.95 | 53.00 | 53.00 | 3933900 |
2004-10-20 | 52.80 | 53.57 | 52.77 | 53.56 | 4315100 |
2004-10-21 | 53.31 | 53.98 | 52.89 | 53.62 | 4638100 |
2004-10-22 | 53.70 | 53.82 | 53.00 | 53.05 | 3577500 |
2004-10-25 | 53.00 | 53.01 | 52.20 | 52.33 | 5176700 |
2004-10-26 | 51.85 | 53.21 | 51.53 | 53.21 | 8732300 |
2004-10-27 | 52.25 | 52.75 | 50.81 | 51.78 | 15659900 |
2004-10-28 | 52.50 | 52.50 | 50.53 | 51.31 | 14623700 |
2004-10-29 | 51.00 | 51.51 | 51.00 | 51.18 | 8496100 |
2004-11-01 | 51.25 | 51.48 | 50.85 | 51.00 | 7285200 |
2004-11-02 | 51.00 | 51.15 | 50.79 | 50.97 | 8559400 |
2004-11-03 | 51.95 | 51.95 | 51.22 | 51.86 | 6472800 |
2004-11-04 | 52.00 | 53.27 | 51.83 | 53.19 | 7271300 |
2004-11-05 | 53.39 | 53.89 | 53.19 | 53.52 | 5918500 |
2004-11-08 | 53.52 | 53.52 | 52.89 | 53.29 | 5415700 |
2004-11-09 | 53.39 | 53.64 | 52.70 | 52.77 | 5673000 |
2004-11-10 | 52.85 | 53.57 | 52.80 | 53.00 | 5087400 |
2004-11-11 | 53.38 | 54.17 | 53.23 | 54.00 | 5025600 |
2004-11-12 | 54.01 | 54.76 | 53.91 | 54.60 | 5692900 |
2004-11-15 | 54.60 | 54.82 | 54.07 | 54.48 | 5108200 |
2004-11-16 | 54.50 | 54.65 | 54.22 | 54.35 | 4340400 |
2004-11-17 | 54.48 | 54.74 | 54.17 | 54.49 | 4369100 |
2004-11-18 | 54.38 | 54.95 | 54.23 | 54.77 | 3825200 |
2004-11-19 | 54.78 | 54.95 | 54.04 | 54.32 | 4902200 |
2004-11-22 | 54.08 | 54.58 | 54.02 | 54.46 | 4004600 |
2004-11-23 | 54.46 | 54.51 | 53.75 | 54.06 | 4242900 |
2004-11-24 | 54.15 | 54.29 | 53.77 | 53.94 | 3257100 |
2004-11-26 | 53.95 | 54.05 | 53.64 | 53.64 | 1609800 |
2004-11-29 | 53.97 | 54.44 | 53.52 | 54.10 | 5204200 |
2004-11-30 | 54.02 | 54.20 | 53.48 | 53.48 | 5176500 |
2004-12-01 | 53.56 | 54.79 | 53.55 | 54.66 | 6519600 |
2004-12-02 | 54.35 | 55.82 | 54.15 | 55.82 | 7404700 |
2004-12-03 | 55.00 | 55.42 | 54.95 | 55.39 | 6512000 |
2004-12-06 | 55.10 | 55.26 | 54.04 | 54.30 | 5014300 |
2004-12-07 | 54.21 | 54.66 | 54.04 | 54.04 | 5386200 |
2004-12-08 | 54.12 | 55.03 | 54.02 | 55.03 | 6878200 |
2004-12-09 | 55.07 | 56.48 | 55.01 | 56.38 | 9406500 |
2004-12-10 | 57.40 | 57.40 | 55.52 | 56.44 | 5080100 |
2004-12-13 | 56.44 | 56.69 | 56.10 | 56.49 | 4471200 |
2004-12-14 | 56.27 | 56.55 | 55.75 | 56.49 | 4430800 |
2004-12-15 | 56.18 | 56.30 | 55.61 | 56.12 | 5477500 |
2004-12-16 | 55.90 | 56.40 | 55.64 | 56.10 | 4829900 |
2004-12-17 | 55.95 | 56.55 | 55.35 | 55.44 | 9267200 |
2004-12-20 | 55.70 | 56.24 | 55.35 | 55.59 | 4372600 |
2004-12-21 | 55.57 | 56.14 | 55.47 | 56.07 | 4614000 |
2004-12-22 | 55.65 | 56.09 | 55.35 | 55.92 | 4592900 |
2004-12-23 | 55.90 | 56.09 | 55.50 | 55.59 | 2868100 |
2004-12-27 | 55.80 | 55.96 | 55.36 | 55.40 | 3311800 |
2004-12-28 | 55.50 | 55.69 | 55.28 | 55.44 | 3866900 |
2004-12-29 | 55.30 | 55.35 | 55.01 | 55.24 | 3511900 |
2004-12-30 | 55.10 | 55.67 | 55.05 | 55.45 | 2769500 |
2004-12-31 | 55.50 | 55.50 | 55.04 | 55.08 | 3228500 |
2005-01-03 | 55.65 | 55.75 | 55.10 | 55.19 | 4858000 |
2005-01-04 | 55.12 | 55.48 | 54.49 | 54.50 | 5547400 |
2005-01-05 | 55.28 | 55.89 | 55.00 | 55.07 | 7277200 |
2005-01-06 | 54.82 | 55.54 | 54.66 | 55.34 | 5261200 |
2005-01-07 | 55.15 | 56.15 | 55.02 | 55.92 | 6250500 |
2005-01-10 | 56.02 | 56.57 | 55.89 | 56.36 | 5802500 |
2005-01-11 | 55.92 | 56.64 | 55.84 | 56.30 | 5557200 |
2005-01-12 | 56.26 | 56.58 | 55.78 | 56.51 | 5784100 |
2005-01-13 | 56.00 | 56.25 | 55.34 | 55.53 | 5222100 |
2005-01-14 | 55.50 | 55.98 | 55.43 | 55.88 | 4318000 |
2005-01-18 | 55.48 | 56.04 | 53.30 | 55.99 | 5519300 |
2005-01-19 | 55.84 | 56.85 | 55.76 | 56.68 | 7833600 |
2005-01-20 | 56.30 | 57.04 | 56.28 | 56.70 | 6108000 |
2005-01-21 | 56.43 | 56.53 | 55.35 | 55.65 | 6018800 |
2005-01-24 | 54.90 | 55.55 | 54.33 | 55.21 | 7494600 |
2005-01-25 | 55.20 | 55.92 | 55.20 | 55.73 | 5719800 |
2005-01-26 | 55.71 | 56.18 | 55.44 | 55.44 | 6182400 |
2005-01-27 | 55.05 | 55.55 | 54.73 | 55.32 | 5277800 |
2005-01-28 | 52.15 | 54.37 | 52.14 | 54.15 | 53824300 |
2005-01-31 | 54.50 | 54.52 | 52.99 | 53.23 | 19821300 |
2005-02-01 | 53.45 | 53.45 | 52.69 | 52.87 | 13982700 |
2005-02-02 | 53.01 | 53.60 | 52.99 | 53.40 | 13125100 |
2005-02-03 | 53.34 | 53.44 | 53.09 | 53.24 | 13414900 |
2005-02-04 | 53.23 | 53.24 | 52.34 | 52.62 | 11129100 |
2005-02-07 | 52.62 | 52.99 | 52.35 | 52.53 | 10555200 |
2005-02-08 | 52.53 | 52.54 | 51.75 | 51.98 | 14104800 |
2005-02-09 | 52.00 | 52.09 | 51.51 | 51.51 | 10631100 |
2005-02-10 | 51.69 | 51.89 | 51.16 | 51.62 | 13224600 |
2005-02-11 | 51.70 | 52.28 | 51.56 | 52.15 | 10350400 |
2005-02-14 | 52.41 | 52.82 | 52.33 | 52.70 | 13729800 |
2005-02-15 | 52.89 | 53.62 | 52.71 | 53.48 | 9685600 |
2005-02-16 | 53.49 | 53.49 | 53.15 | 53.31 | 9472800 |
2005-02-17 | 53.29 | 53.46 | 53.09 | 53.33 | 6178600 |
2005-02-18 | 53.33 | 53.92 | 53.22 | 53.50 | 9532100 |
2005-02-22 | 53.15 | 53.33 | 52.25 | 52.25 | 9229900 |
2005-02-23 | 53.15 | 53.72 | 52.89 | 53.49 | 8675400 |
2005-02-24 | 53.60 | 53.90 | 53.49 | 53.83 | 10081800 |
2005-02-25 | 53.83 | 54.19 | 53.76 | 54.19 | 6687300 |
2005-02-28 | 54.19 | 54.20 | 53.00 | 53.09 | 8728400 |
2005-03-01 | 53.09 | 53.55 | 53.09 | 53.51 | 7072500 |
2005-03-02 | 53.26 | 53.79 | 53.25 | 53.59 | 5047300 |
2005-03-03 | 53.78 | 53.84 | 53.35 | 53.48 | 6376300 |
2005-03-04 | 53.87 | 54.00 | 53.68 | 53.85 | 4552200 |
2005-03-07 | 53.98 | 53.98 | 53.68 | 53.70 | 4415800 |
2005-03-08 | 53.70 | 53.76 | 53.30 | 53.35 | 4997300 |
2005-03-09 | 53.35 | 53.50 | 52.80 | 53.00 | 5101000 |
2005-03-10 | 53.04 | 53.86 | 52.89 | 53.27 | 6955600 |
2005-03-11 | 53.29 | 53.44 | 52.48 | 52.51 | 6055900 |
2005-03-14 | 52.81 | 53.25 | 52.53 | 53.25 | 5322700 |
2005-03-15 | 53.35 | 53.44 | 52.92 | 52.92 | 4682700 |
2005-03-16 | 52.90 | 53.30 | 52.60 | 52.81 | 5249500 |
2005-03-17 | 52.65 | 53.00 | 52.42 | 52.75 | 5243300 |
2005-03-18 | 53.09 | 53.50 | 52.70 | 53.40 | 11337100 |
2005-03-21 | 53.55 | 53.60 | 52.60 | 52.74 | 5185200 |
2005-03-22 | 52.74 | 52.79 | 51.99 | 52.05 | 7259600 |
2005-03-23 | 52.04 | 53.19 | 52.04 | 52.83 | 7771100 |
2005-03-24 | 53.00 | 53.20 | 52.60 | 52.60 | 5249600 |
2005-03-28 | 52.55 | 52.72 | 52.22 | 52.51 | 5758100 |
2005-03-29 | 52.40 | 52.41 | 51.86 | 51.86 | 7880900 |
2005-03-30 | 51.96 | 53.56 | 51.92 | 53.36 | 8632900 |
2005-03-31 | 53.26 | 53.30 | 52.76 | 53.00 | 5391900 |
2005-04-01 | 53.10 | 53.42 | 52.37 | 52.61 | 5349700 |
2005-04-04 | 53.18 | 54.00 | 52.92 | 53.90 | 8448400 |
2005-04-05 | 53.98 | 54.16 | 53.77 | 54.00 | 6734100 |
2005-04-06 | 54.00 | 54.00 | 53.67 | 53.96 | 4753200 |
2005-04-07 | 54.05 | 55.07 | 54.00 | 55.07 | 8071500 |
2005-04-08 | 55.05 | 55.06 | 54.50 | 54.50 | 5170700 |
2005-04-11 | 54.76 | 55.88 | 54.50 | 55.34 | 8835800 |
2005-04-12 | 55.03 | 55.72 | 54.90 | 55.52 | 6922900 |
2005-04-13 | 55.37 | 55.66 | 54.81 | 55.21 | 6967500 |
2005-04-14 | 55.28 | 55.60 | 54.98 | 55.00 | 8245500 |
2005-04-15 | 55.00 | 55.48 | 54.60 | 54.80 | 9487800 |
2005-04-18 | 54.80 | 54.98 | 54.13 | 54.60 | 7933900 |
2005-04-19 | 54.44 | 55.00 | 54.11 | 54.33 | 7818200 |
2005-04-20 | 53.96 | 54.16 | 53.25 | 53.39 | 6581000 |
2005-04-21 | 53.90 | 54.19 | 53.30 | 54.19 | 4739900 |
2005-04-22 | 54.08 | 54.19 | 53.35 | 53.89 | 5985800 |
2005-04-25 | 54.13 | 54.19 | 53.40 | 53.83 | 6022800 |
2005-04-26 | 53.66 | 53.87 | 53.37 | 53.37 | 4107500 |
2005-04-27 | 53.17 | 53.68 | 52.54 | 53.53 | 5733400 |
2005-04-28 | 53.80 | 55.60 | 53.74 | 53.99 | 15706100 |
2005-04-29 | 54.20 | 54.54 | 53.29 | 54.15 | 10352100 |
2005-05-02 | 54.15 | 54.98 | 54.01 | 54.80 | 6715600 |
2005-05-03 | 54.81 | 55.00 | 54.40 | 54.90 | 5843200 |
2005-05-04 | 54.91 | 55.21 | 54.66 | 55.14 | 5779000 |
2005-05-05 | 55.14 | 55.20 | 54.40 | 54.78 | 5177900 |
2005-05-06 | 55.00 | 55.30 | 54.59 | 54.75 | 5404500 |
2005-05-09 | 54.75 | 55.12 | 54.49 | 54.98 | 7267300 |
2005-05-10 | 54.65 | 55.15 | 54.28 | 54.88 | 5999600 |
2005-05-11 | 55.07 | 55.58 | 54.73 | 55.48 | 8441300 |
2005-05-12 | 55.60 | 56.01 | 55.40 | 55.44 | 6717600 |
2005-05-13 | 55.34 | 55.36 | 54.25 | 54.75 | 6613400 |
2005-05-16 | 54.92 | 55.29 | 54.80 | 55.14 | 6793400 |
2005-05-17 | 55.10 | 55.73 | 54.92 | 55.63 | 7712500 |
2005-05-18 | 55.73 | 56.40 | 55.65 | 56.40 | 6306500 |
2005-05-19 | 55.79 | 56.73 | 55.76 | 56.62 | 6628400 |
2005-05-20 | 56.59 | 56.61 | 56.27 | 56.48 | 5379100 |
2005-05-23 | 56.38 | 56.79 | 56.20 | 56.48 | 4650800 |
2005-05-24 | 56.32 | 56.45 | 55.76 | 56.00 | 5716300 |
2005-05-25 | 55.80 | 56.00 | 55.40 | 55.73 | 5068400 |
2005-05-26 | 55.74 | 56.07 | 55.70 | 55.81 | 5097300 |
2005-05-27 | 55.66 | 55.79 | 55.34 | 55.76 | 4389400 |
2005-05-31 | 55.42 | 55.64 | 55.13 | 55.15 | 5904000 |
2005-06-01 | 55.01 | 56.16 | 55.00 | 56.12 | 5475100 |
2005-06-02 | 55.85 | 56.02 | 55.51 | 55.97 | 6069900 |
2005-06-03 | 55.65 | 55.79 | 55.22 | 55.27 | 4310100 |
2005-06-06 | 55.18 | 55.38 | 54.90 | 55.31 | 4657700 |
2005-06-07 | 55.54 | 55.96 | 55.40 | 55.45 | 5420600 |
2005-06-08 | 55.85 | 55.85 | 55.28 | 55.31 | 4898100 |
2005-06-09 | 55.30 | 55.30 | 54.89 | 55.20 | 4881300 |
2005-06-10 | 55.40 | 55.40 | 54.40 | 54.75 | 5514700 |
2005-06-13 | 54.41 | 54.89 | 54.13 | 54.31 | 5415800 |
2005-06-14 | 54.30 | 54.56 | 54.10 | 54.39 | 5372300 |
2005-06-15 | 54.44 | 54.61 | 54.25 | 54.40 | 6483700 |
2005-06-16 | 54.18 | 54.34 | 54.08 | 54.25 | 4733500 |
2005-06-17 | 54.80 | 54.88 | 54.38 | 54.42 | 11874400 |
2005-06-20 | 54.21 | 54.47 | 54.12 | 54.25 | 4178600 |
2005-06-21 | 54.06 | 54.36 | 54.00 | 54.33 | 5042100 |
2005-06-22 | 54.33 | 54.52 | 54.15 | 54.44 | 5628900 |
2005-06-23 | 54.28 | 54.31 | 53.57 | 53.66 | 6714700 |
2005-06-24 | 53.50 | 53.70 | 52.82 | 52.82 | 10288000 |
2005-06-27 | 52.79 | 53.04 | 52.44 | 52.67 | 6300300 |
2005-06-28 | 52.78 | 53.38 | 52.70 | 53.33 | 5955700 |
2005-06-29 | 53.33 | 54.07 | 53.10 | 53.47 | 5824800 |
2005-06-30 | 53.10 | 53.73 | 52.70 | 52.75 | 8299700 |
2005-07-01 | 53.00 | 53.46 | 52.55 | 52.90 | 6471600 |
2005-07-05 | 52.40 | 53.15 | 51.91 | 52.75 | 11411500 |
2005-07-06 | 52.68 | 52.79 | 52.48 | 52.50 | 9545000 |
2005-07-07 | 52.20 | 52.46 | 52.00 | 52.16 | 9086100 |
2005-07-08 | 52.17 | 53.17 | 52.16 | 52.96 | 7758300 |
2005-07-11 | 53.79 | 54.08 | 53.65 | 53.90 | 7252300 |
2005-07-12 | 54.22 | 54.48 | 53.90 | 53.94 | 10455600 |
2005-07-13 | 53.96 | 54.92 | 53.95 | 54.58 | 10491400 |
2005-07-14 | 54.96 | 55.20 | 54.72 | 54.75 | 10375400 |
2005-07-15 | 54.75 | 54.80 | 54.40 | 54.50 | 9808200 |
2005-07-18 | 54.50 | 54.90 | 54.31 | 54.62 | 8540300 |
2005-07-19 | 54.77 | 55.05 | 54.60 | 54.88 | 8521100 |
2005-07-20 | 54.69 | 55.28 | 54.16 | 55.02 | 7538300 |
2005-07-21 | 54.90 | 55.24 | 54.60 | 55.13 | 7590300 |
2005-07-22 | 55.00 | 55.17 | 54.75 | 54.99 | 6337900 |
2005-07-25 | 54.99 | 55.11 | 54.85 | 54.94 | 5442900 |
2005-07-26 | 55.00 | 55.42 | 54.95 | 55.11 | 6355700 |
2005-07-27 | 55.31 | 55.50 | 55.18 | 55.37 | 4983900 |
2005-07-28 | 55.25 | 55.98 | 55.20 | 55.82 | 5605800 |
2005-07-29 | 55.75 | 55.85 | 55.52 | 55.63 | 6300900 |
2005-08-01 | 55.80 | 55.99 | 54.63 | 55.32 | 10809800 |
2005-08-02 | 55.52 | 55.70 | 55.32 | 55.36 | 10497900 |
2005-08-03 | 55.36 | 55.38 | 54.59 | 55.00 | 9843700 |
2005-08-04 | 55.00 | 55.10 | 54.04 | 54.17 | 11328200 |
2005-08-05 | 54.00 | 54.23 | 53.89 | 54.10 | 8249900 |
2005-08-08 | 54.11 | 54.42 | 54.00 | 54.25 | 6290300 |
2005-08-09 | 54.30 | 54.30 | 53.62 | 53.94 | 8070900 |
2005-08-10 | 53.95 | 54.39 | 53.39 | 53.71 | 8411100 |
2005-08-11 | 53.54 | 53.89 | 53.05 | 53.66 | 9664600 |
2005-08-12 | 53.41 | 53.70 | 53.25 | 53.55 | 7422300 |
2005-08-15 | 53.55 | 54.43 | 53.47 | 54.18 | 6592300 |
2005-08-16 | 54.24 | 54.36 | 53.55 | 53.58 | 7150200 |
2005-08-17 | 53.50 | 53.85 | 53.22 | 53.42 | 7358100 |
2005-08-18 | 53.55 | 54.59 | 53.50 | 54.18 | 8655600 |
2005-08-19 | 54.37 | 54.77 | 54.15 | 54.54 | 6435000 |
2005-08-22 | 55.40 | 55.72 | 54.99 | 55.16 | 11513700 |
2005-08-23 | 55.42 | 55.66 | 55.17 | 55.40 | 7215800 |
2005-08-24 | 55.41 | 55.42 | 54.55 | 54.62 | 8321200 |
2005-08-25 | 54.88 | 55.06 | 54.60 | 55.00 | 6842000 |
2005-08-26 | 55.00 | 55.24 | 54.70 | 54.96 | 6619600 |
2005-08-29 | 54.92 | 55.84 | 54.85 | 55.64 | 11931300 |
2005-08-30 | 55.65 | 55.65 | 55.00 | 55.40 | 7833500 |
2005-08-31 | 55.40 | 55.72 | 55.19 | 55.48 | 9500700 |
2005-09-01 | 55.40 | 55.94 | 55.25 | 55.76 | 7784400 |
2005-09-02 | 55.75 | 56.36 | 55.70 | 55.99 | 6484500 |
2005-09-06 | 56.30 | 56.75 | 56.06 | 56.57 | 8132300 |
2005-09-07 | 56.50 | 56.50 | 56.20 | 56.26 | 9214000 |
2005-09-08 | 56.55 | 56.55 | 55.80 | 56.15 | 7520100 |
2005-09-09 | 56.15 | 57.21 | 56.08 | 56.90 | 7878700 |
2005-09-12 | 56.68 | 56.91 | 56.55 | 56.56 | 6401100 |
2005-09-13 | 56.30 | 56.31 | 55.49 | 55.54 | 11601300 |
2005-09-14 | 55.45 | 55.53 | 54.97 | 55.02 | 10317800 |
2005-09-15 | 55.24 | 55.72 | 55.09 | 55.50 | 7203300 |
2005-09-16 | 55.74 | 56.45 | 55.63 | 55.95 | 13634100 |
2005-09-19 | 55.76 | 55.90 | 55.26 | 55.56 | 8016000 |
2005-09-20 | 56.24 | 56.50 | 55.90 | 56.04 | 9517000 |
2005-09-21 | 55.75 | 56.12 | 55.60 | 55.90 | 10153700 |
2005-09-22 | 55.91 | 56.90 | 55.85 | 56.69 | 8766200 |
2005-09-23 | 56.51 | 56.94 | 56.10 | 56.74 | 7859500 |
2005-09-26 | 56.99 | 57.13 | 56.40 | 56.59 | 7647800 |
2005-09-27 | 56.47 | 57.28 | 56.34 | 57.10 | 7878800 |
2005-09-28 | 57.19 | 57.73 | 57.10 | 57.44 | 8143200 |
2005-09-29 | 57.35 | 58.17 | 57.28 | 58.14 | 9644100 |
2005-09-30 | 57.87 | 59.46 | 57.59 | 59.46 | 23314300 |
2005-10-03 | 59.43 | 59.56 | 59.13 | 59.31 | 15234500 |
2005-10-04 | 58.45 | 58.72 | 57.97 | 58.08 | 24592100 |
2005-10-05 | 57.80 | 58.00 | 57.02 | 57.11 | 15616400 |
2005-10-06 | 57.00 | 57.76 | 55.50 | 56.22 | 21143000 |
2005-10-07 | 56.55 | 56.55 | 55.87 | 56.04 | 12314200 |
2005-10-10 | 56.04 | 56.40 | 55.80 | 55.84 | 9164800 |
2005-10-11 | 56.00 | 56.37 | 55.90 | 56.01 | 10238300 |
2005-10-12 | 56.01 | 56.23 | 55.60 | 56.03 | 9824100 |
2005-10-13 | 55.98 | 56.51 | 55.96 | 56.20 | 8723300 |
2005-10-14 | 55.85 | 56.29 | 55.78 | 56.11 | 8307500 |
2005-10-17 | 56.02 | 56.11 | 55.40 | 55.78 | 8406200 |
2005-10-18 | 55.40 | 55.59 | 54.87 | 55.35 | 7906600 |
2005-10-19 | 54.65 | 55.70 | 54.62 | 55.67 | 9540100 |
2005-10-20 | 55.70 | 55.96 | 54.97 | 55.17 | 9112000 |
2005-10-21 | 55.17 | 55.35 | 54.81 | 54.81 | 10659000 |
2005-10-24 | 54.99 | 55.64 | 54.95 | 55.10 | 8221200 |
2005-10-25 | 55.15 | 55.73 | 55.03 | 55.59 | 7570700 |
2005-10-26 | 55.59 | 55.75 | 54.96 | 54.99 | 7442600 |
2005-10-27 | 55.00 | 55.30 | 54.88 | 55.02 | 7090300 |
2005-10-28 | 55.48 | 56.24 | 55.15 | 55.92 | 8200400 |
2005-10-31 | 55.67 | 56.38 | 55.66 | 55.99 | 10998100 |
2005-11-01 | 56.50 | 56.72 | 55.25 | 55.25 | 10760400 |
2005-11-02 | 55.00 | 55.70 | 54.96 | 55.65 | 10583100 |
2005-11-03 | 55.90 | 56.11 | 55.75 | 55.96 | 8328300 |
2005-11-04 | 56.20 | 56.30 | 55.75 | 55.92 | 6064700 |
2005-11-07 | 55.52 | 55.81 | 55.14 | 55.58 | 7611700 |
2005-11-08 | 55.37 | 55.89 | 55.34 | 55.71 | 6447900 |
2005-11-09 | 55.88 | 56.33 | 55.75 | 56.00 | 6076000 |
2005-11-10 | 56.00 | 56.56 | 55.92 | 56.37 | 7645800 |
2005-11-11 | 56.41 | 56.70 | 56.26 | 56.37 | 7528500 |
2005-11-14 | 56.30 | 56.51 | 55.71 | 55.92 | 9706700 |
2005-11-15 | 55.97 | 56.12 | 55.92 | 56.00 | 9658100 |
2005-11-16 | 56.18 | 56.85 | 56.14 | 56.60 | 9982900 |
2005-11-17 | 56.85 | 57.43 | 56.60 | 57.15 | 8009400 |
2005-11-18 | 57.65 | 57.66 | 57.06 | 57.45 | 11973800 |
2005-11-21 | 57.20 | 57.75 | 57.17 | 57.64 | 5644200 |
2005-11-22 | 57.59 | 57.59 | 56.92 | 57.14 | 6840700 |
2005-11-23 | 56.99 | 57.01 | 56.35 | 57.01 | 8448500 |
2005-11-25 | 57.20 | 57.63 | 57.17 | 57.28 | 2326800 |
2005-11-28 | 56.85 | 57.36 | 56.72 | 57.11 | 5787100 |
2005-11-29 | 57.36 | 57.97 | 57.35 | 57.68 | 6821700 |
2005-11-30 | 57.79 | 58.04 | 57.16 | 57.19 | 8624300 |
2005-12-01 | 57.36 | 58.00 | 57.32 | 57.64 | 6894300 |
2005-12-02 | 57.30 | 57.72 | 57.21 | 57.36 | 15060900 |
2005-12-05 | 57.12 | 57.60 | 57.12 | 57.43 | 6158800 |
2005-12-06 | 57.40 | 57.82 | 57.34 | 57.41 | 6015500 |
2005-12-07 | 57.50 | 57.66 | 56.80 | 57.04 | 6839200 |
2005-12-08 | 57.00 | 57.50 | 56.70 | 57.01 | 5414100 |
2005-12-09 | 57.05 | 57.50 | 57.05 | 57.33 | 5284000 |
2005-12-12 | 57.30 | 57.54 | 56.82 | 56.91 | 6006100 |
2005-12-13 | 57.20 | 58.75 | 57.20 | 58.51 | 10104900 |
2005-12-14 | 58.49 | 59.70 | 58.28 | 59.62 | 8990900 |
2005-12-15 | 59.05 | 59.13 | 58.00 | 58.99 | 10429500 |
2005-12-16 | 59.19 | 59.45 | 57.50 | 58.11 | 18585300 |
2005-12-19 | 58.14 | 58.84 | 57.76 | 58.55 | 7045500 |
2005-12-20 | 58.00 | 58.69 | 57.75 | 58.21 | 5440300 |
2005-12-21 | 58.25 | 58.79 | 58.25 | 58.52 | 6078300 |
2005-12-22 | 58.27 | 58.78 | 58.25 | 58.78 | 5800000 |
2005-12-23 | 58.81 | 59.19 | 58.17 | 58.88 | 3913000 |
2005-12-27 | 58.66 | 58.95 | 58.45 | 58.60 | 4744800 |
2005-12-28 | 58.59 | 58.80 | 58.36 | 58.54 | 5663000 |
2005-12-29 | 58.43 | 58.65 | 58.12 | 58.42 | 4008000 |
2005-12-30 | 58.15 | 58.56 | 57.88 | 57.88 | 5928600 |
2006-01-03 | 58.30 | 58.86 | 57.69 | 58.78 | 9741500 |
2006-01-04 | 58.80 | 59.12 | 58.56 | 58.89 | 6746400 |
2006-01-05 | 58.70 | 59.07 | 58.61 | 58.70 | 8936100 |
2006-01-06 | 58.74 | 58.80 | 58.48 | 58.64 | 8825800 |
2006-01-09 | 58.45 | 59.09 | 58.45 | 59.08 | 7715700 |
2006-01-10 | 58.89 | 58.90 | 58.57 | 58.85 | 8552900 |
2006-01-11 | 58.94 | 59.07 | 58.60 | 59.06 | 8790500 |
2006-01-12 | 58.98 | 59.00 | 58.40 | 58.41 | 6612800 |
2006-01-13 | 58.41 | 58.92 | 58.39 | 58.90 | 7146800 |
2006-01-17 | 58.45 | 58.86 | 58.42 | 58.65 | 5299200 |
2006-01-18 | 58.50 | 58.75 | 58.37 | 58.67 | 6689500 |
2006-01-19 | 58.00 | 58.88 | 58.00 | 58.51 | 8067300 |
2006-01-20 | 58.51 | 58.56 | 57.79 | 57.84 | 10491600 |
2006-01-23 | 57.84 | 58.26 | 57.64 | 57.64 | 9437700 |
2006-01-24 | 58.00 | 58.16 | 57.29 | 57.87 | 8163500 |
2006-01-25 | 58.10 | 58.47 | 57.83 | 58.47 | 8932300 |
2006-01-26 | 58.75 | 59.00 | 58.59 | 58.82 | 7007000 |
2006-01-27 | 59.40 | 59.80 | 59.05 | 59.74 | 11747900 |
2006-01-30 | 59.13 | 59.70 | 58.95 | 59.14 | 7909700 |
2006-01-31 | 58.95 | 59.35 | 58.89 | 59.23 | 10347500 |
2006-02-01 | 59.10 | 60.02 | 59.06 | 59.82 | 10834600 |
2006-02-02 | 59.74 | 60.15 | 59.64 | 59.65 | 9759100 |
2006-02-03 | 59.39 | 60.05 | 59.32 | 59.68 | 7815900 |
2006-02-06 | 59.58 | 59.90 | 59.10 | 59.79 | 4998800 |
2006-02-07 | 59.47 | 59.81 | 59.11 | 59.32 | 6403600 |
2006-02-08 | 59.40 | 59.80 | 59.23 | 59.47 | 6775700 |
2006-02-09 | 59.46 | 59.85 | 59.32 | 59.62 | 6242200 |
2006-02-10 | 59.63 | 59.79 | 59.46 | 59.70 | 5804900 |
2006-02-13 | 59.58 | 59.67 | 59.27 | 59.44 | 5198600 |
2006-02-14 | 59.55 | 60.00 | 59.48 | 59.84 | 7923000 |
2006-02-15 | 59.75 | 60.25 | 59.71 | 60.11 | 8575200 |
2006-02-16 | 60.02 | 60.83 | 60.01 | 60.73 | 6998200 |
2006-02-17 | 60.59 | 61.03 | 60.42 | 61.00 | 9137500 |
2006-02-21 | 60.88 | 61.00 | 60.69 | 60.88 | 6770600 |
2006-02-22 | 61.00 | 62.00 | 60.98 | 61.94 | 8974000 |
2006-02-23 | 61.85 | 62.09 | 61.39 | 61.48 | 7110800 |
2006-02-24 | 61.32 | 61.73 | 61.06 | 61.50 | 5610800 |
2006-02-27 | 61.68 | 61.89 | 61.35 | 61.35 | 6723100 |
2006-02-28 | 61.00 | 61.21 | 59.85 | 59.93 | 14458000 |
2006-03-01 | 60.11 | 60.46 | 60.02 | 60.11 | 9155200 |
2006-03-02 | 59.99 | 60.02 | 59.36 | 59.55 | 10876800 |
2006-03-03 | 59.30 | 60.16 | 59.30 | 59.67 | 7797900 |
2006-03-06 | 59.55 | 59.96 | 59.50 | 59.67 | 4553300 |
2006-03-07 | 59.56 | 60.56 | 59.42 | 60.30 | 7366400 |
2006-03-08 | 60.25 | 61.33 | 60.23 | 61.07 | 8680200 |
2006-03-09 | 61.50 | 62.00 | 61.10 | 61.40 | 7114000 |
2006-03-10 | 61.45 | 62.44 | 61.45 | 62.25 | 8506900 |
2006-03-13 | 62.11 | 62.50 | 61.80 | 61.98 | 5956100 |
2006-03-14 | 60.09 | 60.68 | 59.60 | 60.01 | 18234500 |
2006-03-15 | 60.51 | 60.51 | 59.77 | 59.90 | 9813600 |
2006-03-16 | 59.80 | 59.86 | 59.00 | 59.39 | 12489800 |
2006-03-17 | 59.39 | 59.40 | 58.85 | 59.10 | 17418000 |
2006-03-20 | 59.38 | 59.38 | 58.71 | 59.18 | 7027800 |
2006-03-21 | 59.21 | 59.72 | 58.94 | 59.03 | 6909400 |
2006-03-22 | 58.70 | 59.60 | 58.70 | 59.49 | 5810300 |
2006-03-23 | 59.26 | 59.40 | 58.44 | 58.65 | 9166500 |
2006-03-24 | 58.56 | 58.95 | 57.98 | 58.74 | 8870500 |
2006-03-27 | 58.38 | 58.62 | 58.26 | 58.29 | 8040400 |
2006-03-28 | 58.00 | 58.28 | 57.50 | 57.53 | 14113000 |
2006-03-29 | 57.44 | 57.98 | 57.00 | 57.74 | 12430600 |
2006-03-30 | 57.53 | 58.10 | 57.40 | 57.63 | 8419500 |
2006-03-31 | 57.63 | 58.30 | 57.58 | 57.63 | 11176100 |
2006-04-03 | 57.69 | 58.36 | 57.69 | 57.88 | 8113400 |
2006-04-04 | 57.83 | 58.48 | 57.77 | 58.00 | 8873400 |
2006-04-05 | 57.95 | 58.10 | 57.54 | 57.62 | 8926000 |
2006-04-06 | 57.57 | 57.92 | 57.24 | 57.50 | 6607300 |
2006-04-07 | 57.50 | 57.94 | 57.26 | 57.28 | 7392400 |
2006-04-10 | 57.30 | 57.40 | 56.95 | 57.15 | 7153700 |
2006-04-11 | 57.27 | 57.30 | 56.09 | 56.49 | 13443800 |
2006-04-12 | 56.30 | 56.50 | 56.28 | 56.42 | 8850500 |
2006-04-13 | 56.40 | 56.67 | 56.35 | 56.60 | 6852400 |
2006-04-17 | 56.20 | 56.47 | 55.75 | 56.03 | 13180200 |
2006-04-18 | 55.94 | 56.37 | 55.84 | 56.16 | 11186200 |
2006-04-19 | 55.68 | 56.08 | 55.07 | 56.07 | 12877800 |
2006-04-20 | 56.16 | 56.80 | 55.77 | 56.26 | 15583700 |
2006-04-21 | 56.10 | 56.76 | 55.99 | 56.34 | 12076800 |
2006-04-24 | 56.15 | 57.00 | 56.15 | 56.60 | 9313400 |
2006-04-25 | 56.90 | 57.52 | 56.63 | 57.27 | 22369200 |
2006-04-26 | 57.56 | 58.06 | 57.48 | 58.01 | 15869100 |
2006-04-27 | 57.80 | 58.73 | 57.76 | 58.38 | 8826800 |
2006-04-28 | 58.30 | 58.47 | 58.00 | 58.21 | 8917700 |
2006-05-01 | 58.43 | 58.67 | 57.76 | 57.88 | 7304700 |
2006-05-02 | 57.66 | 58.34 | 57.43 | 58.11 | 8489300 |
2006-05-03 | 56.25 | 56.49 | 55.18 | 56.22 | 28760000 |
2006-05-04 | 56.23 | 56.69 | 55.60 | 55.86 | 15422400 |
2006-05-05 | 56.24 | 56.24 | 55.65 | 55.73 | 13405200 |
2006-05-08 | 56.01 | 56.60 | 55.42 | 56.34 | 14653300 |
2006-05-09 | 56.36 | 56.67 | 56.17 | 56.50 | 11459800 |
2006-05-10 | 56.69 | 56.74 | 56.25 | 56.34 | 9617500 |
2006-05-11 | 56.65 | 56.65 | 55.51 | 55.65 | 12379000 |
2006-05-12 | 55.80 | 55.83 | 55.01 | 55.01 | 13888800 |
2006-05-15 | 54.69 | 55.70 | 54.05 | 55.57 | 11531400 |
2006-05-16 | 55.60 | 56.26 | 55.52 | 56.04 | 11485100 |
2006-05-17 | 55.56 | 55.92 | 55.25 | 55.33 | 10081100 |
2006-05-18 | 55.20 | 55.53 | 54.88 | 54.89 | 7772400 |
2006-05-19 | 54.99 | 55.00 | 53.75 | 54.15 | 16266300 |
2006-05-22 | 53.96 | 54.49 | 53.95 | 54.28 | 9208200 |
2006-05-23 | 54.31 | 54.99 | 54.06 | 54.49 | 9505900 |
2006-05-24 | 54.56 | 55.14 | 54.19 | 54.82 | 9998700 |
2006-05-25 | 55.13 | 55.28 | 54.86 | 55.26 | 8082600 |
2006-05-26 | 55.20 | 55.30 | 54.71 | 55.13 | 6442600 |
2006-05-30 | 54.78 | 55.02 | 54.33 | 54.38 | 6971000 |
2006-05-31 | 54.58 | 54.69 | 54.00 | 54.25 | 11624100 |
2006-06-01 | 54.35 | 54.51 | 54.03 | 54.48 | 6941200 |
2006-06-02 | 54.37 | 54.55 | 53.80 | 53.95 | 8577600 |
2006-06-05 | 53.80 | 54.04 | 53.07 | 53.18 | 7945800 |
2006-06-06 | 53.11 | 53.50 | 52.75 | 53.37 | 9189300 |
2006-06-07 | 53.60 | 54.13 | 53.16 | 53.24 | 8439600 |
2006-06-08 | 53.50 | 55.10 | 53.30 | 54.74 | 15081400 |
2006-06-09 | 54.52 | 55.00 | 54.11 | 54.45 | 7723700 |
2006-06-12 | 54.57 | 54.92 | 54.16 | 54.31 | 5924200 |
2006-06-13 | 54.32 | 55.25 | 54.10 | 54.13 | 10410600 |
2006-06-14 | 54.00 | 54.93 | 53.79 | 54.83 | 8757100 |
2006-06-15 | 54.97 | 55.09 | 53.97 | 54.88 | 8548000 |
2006-06-16 | 54.89 | 55.20 | 54.83 | 55.02 | 10789100 |
2006-06-19 | 55.98 | 56.00 | 54.70 | 54.87 | 11238100 |
2006-06-20 | 55.23 | 55.84 | 54.86 | 55.58 | 11377800 |
2006-06-21 | 55.52 | 56.19 | 55.46 | 55.82 | 8701300 |
2006-06-22 | 55.63 | 55.92 | 55.52 | 55.85 | 6121900 |
2006-06-23 | 55.56 | 56.16 | 55.50 | 55.73 | 6917400 |
2006-06-26 | 55.74 | 56.00 | 55.26 | 55.99 | 5617900 |
2006-06-27 | 55.25 | 56.00 | 55.20 | 55.75 | 7336400 |
2006-06-28 | 55.75 | 56.02 | 55.50 | 55.77 | 6487900 |
2006-06-29 | 56.24 | 57.00 | 55.82 | 56.99 | 10318500 |
2006-06-30 | 57.00 | 57.19 | 55.60 | 55.60 | 21154000 |
2006-07-03 | 56.02 | 56.41 | 56.02 | 56.30 | 4592900 |
2006-07-05 | 55.70 | 56.14 | 55.65 | 55.93 | 9146100 |
2006-07-06 | 55.97 | 56.75 | 55.94 | 56.45 | 7215400 |
2006-07-07 | 56.45 | 56.75 | 56.25 | 56.50 | 6374100 |
2006-07-10 | 56.43 | 57.13 | 56.43 | 56.98 | 6401600 |
2006-07-11 | 56.78 | 57.34 | 56.78 | 57.25 | 6080000 |
2006-07-12 | 57.25 | 57.33 | 56.51 | 56.61 | 7059900 |
2006-07-13 | 56.61 | 56.61 | 56.40 | 56.54 | 8546100 |
2006-07-14 | 56.29 | 56.36 | 55.25 | 55.66 | 8909000 |
2006-07-17 | 55.63 | 56.17 | 55.55 | 55.82 | 6165800 |
2006-07-18 | 55.65 | 55.92 | 55.30 | 55.81 | 7123000 |
2006-07-19 | 55.80 | 56.85 | 55.50 | 56.64 | 7840200 |
2006-07-20 | 56.41 | 56.99 | 56.18 | 56.61 | 5488700 |
2006-07-21 | 56.85 | 56.98 | 55.92 | 56.07 | 8010900 |
2006-07-24 | 56.35 | 56.99 | 56.15 | 56.90 | 4458900 |
2006-07-25 | 56.60 | 57.25 | 56.22 | 56.88 | 6699900 |
2006-07-26 | 56.65 | 56.77 | 56.31 | 56.67 | 7213000 |
2006-07-27 | 56.85 | 56.99 | 56.40 | 56.44 | 5572500 |
2006-07-28 | 56.87 | 57.23 | 56.66 | 56.81 | 5880400 |
2006-07-31 | 56.41 | 56.66 | 56.07 | 56.20 | 7520000 |
2006-08-01 | 56.00 | 56.07 | 55.70 | 55.93 | 5847600 |
2006-08-02 | 57.98 | 58.90 | 57.47 | 58.29 | 17694000 |
2006-08-03 | 58.46 | 59.69 | 58.13 | 59.45 | 12327100 |
2006-08-04 | 59.59 | 59.75 | 59.09 | 59.45 | 7810400 |
2006-08-07 | 59.14 | 59.47 | 58.84 | 59.40 | 6375600 |
2006-08-08 | 59.75 | 60.00 | 59.28 | 59.67 | 9284400 |
2006-08-09 | 59.80 | 59.98 | 59.40 | 59.54 | 5436600 |
2006-08-10 | 59.60 | 60.29 | 59.58 | 60.26 | 8643900 |
2006-08-11 | 59.99 | 60.42 | 59.79 | 60.26 | 8082700 |
2006-08-14 | 60.27 | 60.75 | 59.64 | 59.76 | 8067100 |
2006-08-15 | 60.25 | 60.62 | 60.10 | 60.44 | 6943400 |
2006-08-16 | 60.38 | 60.56 | 60.23 | 60.42 | 6591100 |
2006-08-17 | 60.14 | 60.64 | 60.14 | 60.34 | 6589000 |
2006-08-18 | 60.35 | 60.42 | 59.78 | 60.39 | 6865200 |
2006-08-21 | 60.30 | 60.93 | 60.28 | 60.78 | 5294500 |
2006-08-22 | 60.72 | 61.18 | 60.71 | 61.05 | 6521600 |
2006-08-23 | 60.90 | 61.45 | 60.73 | 60.92 | 4683600 |
2006-08-24 | 60.88 | 61.38 | 60.82 | 61.05 | 5313400 |
2006-08-25 | 60.83 | 61.17 | 60.82 | 60.87 | 4410500 |
2006-08-28 | 60.42 | 61.22 | 60.22 | 60.98 | 6241100 |
2006-08-29 | 61.00 | 61.38 | 60.76 | 61.20 | 4927200 |
2006-08-30 | 61.45 | 62.03 | 61.40 | 61.75 | 8797300 |
2006-08-31 | 61.57 | 62.03 | 61.55 | 61.90 | 6501500 |
2006-09-01 | 61.99 | 62.09 | 61.75 | 61.91 | 4132000 |
2006-09-05 | 61.50 | 61.69 | 61.19 | 61.56 | 6237500 |
2006-09-06 | 61.56 | 61.67 | 61.14 | 61.44 | 4587400 |
2006-09-07 | 61.89 | 62.03 | 61.34 | 61.53 | 7174000 |
2006-09-08 | 62.34 | 62.34 | 61.10 | 61.14 | 5725800 |
2006-09-11 | 61.10 | 62.10 | 61.09 | 61.92 | 9108600 |
2006-09-12 | 61.92 | 62.18 | 61.75 | 61.85 | 5605300 |
2006-09-13 | 61.83 | 61.85 | 60.42 | 60.56 | 10892100 |
2006-09-14 | 60.05 | 60.97 | 59.83 | 60.77 | 8949500 |
2006-09-15 | 61.10 | 61.75 | 60.90 | 60.90 | 17447600 |
2006-09-18 | 60.73 | 60.98 | 60.44 | 60.50 | 6583900 |
2006-09-19 | 60.32 | 60.93 | 60.21 | 60.91 | 7317300 |
2006-09-20 | 61.10 | 61.78 | 60.76 | 61.63 | 6997800 |
2006-09-21 | 61.81 | 62.02 | 61.43 | 61.74 | 9211400 |
2006-09-22 | 61.65 | 62.00 | 61.54 | 61.81 | 6783900 |
2006-09-25 | 61.57 | 62.50 | 61.56 | 62.29 | 8076800 |
2006-09-26 | 62.03 | 62.65 | 61.91 | 62.48 | 8942700 |
2006-09-27 | 62.48 | 62.85 | 62.36 | 62.73 | 8282000 |
2006-09-28 | 62.41 | 62.55 | 61.92 | 62.26 | 9379800 |
2006-09-29 | 62.13 | 62.69 | 61.98 | 61.98 | 7163500 |
2006-10-02 | 61.99 | 62.31 | 61.89 | 62.04 | 4732100 |
2006-10-03 | 61.89 | 62.50 | 61.89 | 62.30 | 8824500 |
2006-10-04 | 62.08 | 63.53 | 62.02 | 63.34 | 14951600 |
2006-10-05 | 63.23 | 63.74 | 63.21 | 63.52 | 8244800 |
2006-10-06 | 63.15 | 63.31 | 62.72 | 63.09 | 7072200 |
2006-10-09 | 62.78 | 63.04 | 62.74 | 62.85 | 3879800 |
2006-10-10 | 62.61 | 62.72 | 62.05 | 62.72 | 7644100 |
2006-10-11 | 62.28 | 62.67 | 62.12 | 62.48 | 4823900 |
2006-10-12 | 62.57 | 62.87 | 62.32 | 62.41 | 5920000 |
2006-10-13 | 62.16 | 62.19 | 61.65 | 62.13 | 7187300 |
2006-10-16 | 61.82 | 62.23 | 61.50 | 62.05 | 5238700 |
2006-10-17 | 61.79 | 62.48 | 61.77 | 62.25 | 6684000 |
2006-10-18 | 62.15 | 62.83 | 62.00 | 62.59 | 7517900 |
2006-10-19 | 62.29 | 62.56 | 62.14 | 62.50 | 5183400 |
2006-10-20 | 62.73 | 62.88 | 62.15 | 62.68 | 7801100 |
2006-10-23 | 62.28 | 63.47 | 62.25 | 63.28 | 7354400 |
2006-10-24 | 63.00 | 63.17 | 62.67 | 62.88 | 6856900 |
2006-10-25 | 62.98 | 63.40 | 62.82 | 63.13 | 5910900 |
2006-10-26 | 63.10 | 63.67 | 62.90 | 63.50 | 6414100 |
2006-10-27 | 63.31 | 63.84 | 63.15 | 63.56 | 7173400 |
2006-10-30 | 63.57 | 64.02 | 63.45 | 63.81 | 8786900 |
2006-10-31 | 62.21 | 63.53 | 62.21 | 63.39 | 14877500 |
2006-11-01 | 63.20 | 63.63 | 62.55 | 63.04 | 8882800 |
2006-11-02 | 62.84 | 63.39 | 62.76 | 63.27 | 8152800 |
2006-11-03 | 63.27 | 63.49 | 63.10 | 63.40 | 5501500 |
2006-11-06 | 63.23 | 63.75 | 63.12 | 63.56 | 9449700 |
2006-11-07 | 63.56 | 64.38 | 63.42 | 64.11 | 7796700 |
2006-11-08 | 64.13 | 64.35 | 63.94 | 64.04 | 9745400 |
2006-11-09 | 63.86 | 64.00 | 63.19 | 63.80 | 8202500 |
2006-11-10 | 63.96 | 64.00 | 63.35 | 63.70 | 6891900 |
2006-11-13 | 63.77 | 63.79 | 63.15 | 63.25 | 6033000 |
2006-11-14 | 63.18 | 63.39 | 62.74 | 63.20 | 7899400 |
2006-11-15 | 63.12 | 63.47 | 62.98 | 63.12 | 5562100 |
2006-11-16 | 63.27 | 63.81 | 63.00 | 63.52 | 4839700 |
2006-11-17 | 63.50 | 63.87 | 63.30 | 63.86 | 6249100 |
2006-11-20 | 63.90 | 63.97 | 63.63 | 63.69 | 4624800 |
2006-11-21 | 63.45 | 63.71 | 63.26 | 63.26 | 5115700 |
2006-11-22 | 63.27 | 63.64 | 63.06 | 63.64 | 4059300 |
2006-11-24 | 63.64 | 63.74 | 63.40 | 63.53 | 2288700 |
2006-11-27 | 63.17 | 63.35 | 62.53 | 62.84 | 7187300 |
2006-11-28 | 62.70 | 63.36 | 62.29 | 63.07 | 7152000 |
2006-11-29 | 62.95 | 63.24 | 62.59 | 63.21 | 5767900 |
2006-11-30 | 63.04 | 63.24 | 62.53 | 62.79 | 9012100 |
2006-12-01 | 63.01 | 63.10 | 62.21 | 62.69 | 6604400 |
2006-12-04 | 63.08 | 63.55 | 62.75 | 63.42 | 7102600 |
2006-12-05 | 63.42 | 63.96 | 63.30 | 63.51 | 6025100 |
2006-12-06 | 63.57 | 63.81 | 63.29 | 63.80 | 5554200 |
2006-12-07 | 63.95 | 64.04 | 63.68 | 63.80 | 6999200 |
2006-12-08 | 63.70 | 64.18 | 63.57 | 63.89 | 4695400 |
2006-12-11 | 63.70 | 64.03 | 63.60 | 63.87 | 3864800 |
2006-12-12 | 63.92 | 64.06 | 63.45 | 63.70 | 7023600 |
2006-12-13 | 63.73 | 63.95 | 63.25 | 63.40 | 6102100 |
2006-12-14 | 63.30 | 63.78 | 63.28 | 63.35 | 5850500 |
2006-12-15 | 63.49 | 64.24 | 63.37 | 64.11 | 11542300 |
2006-12-18 | 64.02 | 64.27 | 63.65 | 64.16 | 5769300 |
2006-12-19 | 63.72 | 64.45 | 63.70 | 64.39 | 6102700 |
2006-12-20 | 64.39 | 64.48 | 64.02 | 64.47 | 4525700 |
2006-12-21 | 64.30 | 64.50 | 63.92 | 64.05 | 6111400 |
2006-12-22 | 64.23 | 64.25 | 63.75 | 63.80 | 4390700 |
2006-12-26 | 63.67 | 64.27 | 63.60 | 64.19 | 4020000 |
2006-12-27 | 64.40 | 64.58 | 64.25 | 64.42 | 5247200 |
2006-12-28 | 64.17 | 64.62 | 64.12 | 64.48 | 3902300 |
2006-12-29 | 64.36 | 64.73 | 64.10 | 64.27 | 4421700 |
2007-01-03 | 63.72 | 64.66 | 63.70 | 64.54 | 9718300 |
2007-01-04 | 64.34 | 64.50 | 63.75 | 64.05 | 8716600 |
2007-01-05 | 63.87 | 64.00 | 63.34 | 63.50 | 9908000 |
2007-01-08 | 63.59 | 63.78 | 63.23 | 63.64 | 11068200 |
2007-01-09 | 63.39 | 63.80 | 63.11 | 63.48 | 10826800 |
2007-01-10 | 63.27 | 64.33 | 63.25 | 64.24 | 8139500 |
2007-01-11 | 64.16 | 64.80 | 64.10 | 64.64 | 6593200 |
2007-01-12 | 64.40 | 65.00 | 64.40 | 65.00 | 7904200 |
2007-01-16 | 64.91 | 65.00 | 64.72 | 65.00 | 10397100 |
2007-01-17 | 65.21 | 65.73 | 64.85 | 65.36 | 11404100 |
2007-01-18 | 65.25 | 65.65 | 63.68 | 65.54 | 8680100 |
2007-01-19 | 65.69 | 66.30 | 65.54 | 66.09 | 9241500 |
2007-01-22 | 65.95 | 66.03 | 65.16 | 65.72 | 9324800 |
2007-01-23 | 66.00 | 66.00 | 65.29 | 65.64 | 5763800 |
2007-01-24 | 65.55 | 65.74 | 65.10 | 65.49 | 6400300 |
2007-01-25 | 65.36 | 65.49 | 64.68 | 64.92 | 6801500 |
2007-01-26 | 65.00 | 65.14 | 64.50 | 64.86 | 6829500 |
2007-01-29 | 65.23 | 65.55 | 64.83 | 64.88 | 9458300 |
2007-01-30 | 64.41 | 64.79 | 63.68 | 64.59 | 12003600 |
2007-01-31 | 64.50 | 65.16 | 64.10 | 64.87 | 8954500 |
2007-02-01 | 64.90 | 65.49 | 64.68 | 65.34 | 8122900 |
2007-02-02 | 65.58 | 65.64 | 65.09 | 65.34 | 6379400 |
2007-02-05 | 65.12 | 65.42 | 64.93 | 65.15 | 6395900 |
2007-02-06 | 65.15 | 65.26 | 64.48 | 64.59 | 8342700 |
2007-02-07 | 64.82 | 64.95 | 64.35 | 64.48 | 6747400 |
2007-02-08 | 64.11 | 64.75 | 64.10 | 64.59 | 5783700 |
2007-02-09 | 64.59 | 64.82 | 64.22 | 64.43 | 5253600 |
2007-02-12 | 64.36 | 64.59 | 64.06 | 64.16 | 8014267 |
2007-02-13 | 64.16 | 64.74 | 64.06 | 64.71 | 8845139 |
2007-02-14 | 64.85 | 65.07 | 64.62 | 64.88 | 5969234 |
2007-02-15 | 64.80 | 65.40 | 64.80 | 64.99 | 5174100 |
2007-02-16 | 64.89 | 65.50 | 64.80 | 65.07 | 8158900 |
2007-02-20 | 64.75 | 65.07 | 64.36 | 64.88 | 9201400 |
2007-02-21 | 64.75 | 64.99 | 64.32 | 64.69 | 5655600 |
2007-02-22 | 64.48 | 64.73 | 64.31 | 64.71 | 6321700 |
2007-02-23 | 64.78 | 64.93 | 64.46 | 64.82 | 5538800 |
2007-02-26 | 64.66 | 64.99 | 64.32 | 64.44 | 6545335 |
2007-02-27 | 64.31 | 64.73 | 61.25 | 61.25 | 16894900 |
2007-02-28 | 62.50 | 63.77 | 62.25 | 63.49 | 17278500 |
2007-03-01 | 62.75 | 64.12 | 62.75 | 63.68 | 11245377 |
2007-03-02 | 63.35 | 63.71 | 62.70 | 63.16 | 9275100 |
2007-03-05 | 62.84 | 63.60 | 62.66 | 62.79 | 9922300 |
2007-03-06 | 63.00 | 63.07 | 62.45 | 62.94 | 12011982 |
2007-03-07 | 62.80 | 63.05 | 62.02 | 62.08 | 10622400 |
2007-03-08 | 62.29 | 62.48 | 61.87 | 62.31 | 8996800 |
2007-03-09 | 62.40 | 62.70 | 62.00 | 62.16 | 9194390 |
2007-03-12 | 62.09 | 62.40 | 61.98 | 62.09 | 5979700 |
2007-03-13 | 61.75 | 62.12 | 61.14 | 61.17 | 11281200 |
2007-03-14 | 61.35 | 61.59 | 60.42 | 61.36 | 10524100 |
2007-03-15 | 61.56 | 62.05 | 61.25 | 61.91 | 12712906 |
2007-03-16 | 62.14 | 62.16 | 61.48 | 61.61 | 12367150 |
2007-03-19 | 61.72 | 62.15 | 61.71 | 61.98 | 5646600 |
2007-03-20 | 61.98 | 62.34 | 61.80 | 62.28 | 6517250 |
2007-03-21 | 62.34 | 63.00 | 62.15 | 62.96 | 8562901 |
2007-03-22 | 63.50 | 63.90 | 63.20 | 63.85 | 15329420 |
2007-03-23 | 63.53 | 63.98 | 63.45 | 63.80 | 7081800 |
2007-03-26 | 63.60 | 63.92 | 63.27 | 63.90 | 7491719 |
2007-03-27 | 63.55 | 63.76 | 63.16 | 63.27 | 8039300 |
2007-03-28 | 63.48 | 63.48 | 62.66 | 63.01 | 7296800 |
2007-03-29 | 63.49 | 63.50 | 62.90 | 63.26 | 5366225 |
2007-03-30 | 63.11 | 63.40 | 62.00 | 63.16 | 8527800 |
2007-04-02 | 63.22 | 63.35 | 62.65 | 63.02 | 6484000 |
2007-04-03 | 63.22 | 63.44 | 62.74 | 62.90 | 11410300 |
2007-04-04 | 63.10 | 63.25 | 62.85 | 63.05 | 9729969 |
2007-04-05 | 62.81 | 63.18 | 62.81 | 63.00 | 6453000 |
2007-04-09 | 63.03 | 63.40 | 62.82 | 63.26 | 7694370 |
2007-04-10 | 63.24 | 63.54 | 63.11 | 63.21 | 6554303 |
2007-04-11 | 63.21 | 63.22 | 62.75 | 63.04 | 9122439 |
2007-04-12 | 63.03 | 63.59 | 62.90 | 63.52 | 7570037 |
2007-04-13 | 63.52 | 63.52 | 63.14 | 63.38 | 6547916 |
2007-04-16 | 63.50 | 63.80 | 63.29 | 63.73 | 8575381 |
2007-04-17 | 63.58 | 64.08 | 63.53 | 63.90 | 12344608 |
2007-04-18 | 63.65 | 63.90 | 63.39 | 63.76 | 8304052 |
2007-04-19 | 63.77 | 64.19 | 63.50 | 63.62 | 8974839 |
2007-04-20 | 63.99 | 64.00 | 63.49 | 63.80 | 18753260 |
2007-04-23 | 63.80 | 64.00 | 63.55 | 63.63 | 6754580 |
2007-04-24 | 63.48 | 63.74 | 62.77 | 63.73 | 10111677 |
2007-04-25 | 63.35 | 63.75 | 63.33 | 63.53 | 7323345 |
2007-04-26 | 63.26 | 63.48 | 62.92 | 62.99 | 9165164 |
2007-04-27 | 62.91 | 63.21 | 62.61 | 62.98 | 9746956 |
2007-04-30 | 63.36 | 64.75 | 63.35 | 64.40 | 19249954 |
2007-05-01 | 63.21 | 63.25 | 62.63 | 62.84 | 18843960 |
2007-05-02 | 63.21 | 63.21 | 62.31 | 62.37 | 19704714 |
2007-05-03 | 62.63 | 62.70 | 61.84 | 62.00 | 17850483 |
2007-05-04 | 62.25 | 62.47 | 61.75 | 62.41 | 12433090 |
2007-05-07 | 62.61 | 62.79 | 62.00 | 62.18 | 12138179 |
2007-05-08 | 61.83 | 61.97 | 61.50 | 61.75 | 16579031 |
2007-05-09 | 61.50 | 62.27 | 61.42 | 62.01 | 10519995 |
2007-05-10 | 62.01 | 62.05 | 61.04 | 61.49 | 14807566 |
2007-05-11 | 61.67 | 61.85 | 61.42 | 61.65 | 8478965 |
2007-05-14 | 61.75 | 61.90 | 61.56 | 61.72 | 8754770 |
2007-05-15 | 61.72 | 62.89 | 61.72 | 62.07 | 14855900 |
2007-05-16 | 62.30 | 63.61 | 62.11 | 63.32 | 15810150 |
2007-05-17 | 63.05 | 63.59 | 62.76 | 63.37 | 10088730 |
2007-05-18 | 63.50 | 64.43 | 63.25 | 63.48 | 16434000 |
2007-05-21 | 63.30 | 63.46 | 63.01 | 63.27 | 9699499 |
2007-05-22 | 63.01 | 63.32 | 62.80 | 63.00 | 9681300 |
2007-05-23 | 63.03 | 63.43 | 63.02 | 63.10 | 7686320 |
2007-05-24 | 63.36 | 63.40 | 62.83 | 62.87 | 8971554 |
2007-05-25 | 63.30 | 63.39 | 62.85 | 62.96 | 9440775 |
2007-05-29 | 62.91 | 63.81 | 62.90 | 63.65 | 9891850 |
2007-05-30 | 63.40 | 63.85 | 63.23 | 63.85 | 10316170 |
2007-05-31 | 63.75 | 63.92 | 63.32 | 63.55 | 8628234 |
2007-06-01 | 63.55 | 63.78 | 62.96 | 63.48 | 9026307 |
2007-06-04 | 63.46 | 63.50 | 62.85 | 63.19 | 11481525 |
2007-06-05 | 63.09 | 63.73 | 63.06 | 63.46 | 13481826 |
2007-06-06 | 63.35 | 63.60 | 63.17 | 63.19 | 9910595 |
2007-06-07 | 62.61 | 62.76 | 62.12 | 62.32 | 21182413 |
2007-06-08 | 62.36 | 63.20 | 62.18 | 63.07 | 15468495 |
2007-06-11 | 62.80 | 63.21 | 62.75 | 63.05 | 8119546 |
2007-06-12 | 62.70 | 63.00 | 62.16 | 62.16 | 10403370 |
2007-06-13 | 62.29 | 62.82 | 62.02 | 62.37 | 15515600 |
2007-06-14 | 62.29 | 62.60 | 62.10 | 62.42 | 11104787 |
2007-06-15 | 62.66 | 62.80 | 62.25 | 62.57 | 17155445 |
2007-06-18 | 62.50 | 62.50 | 61.72 | 61.77 | 15262307 |
2007-06-19 | 61.81 | 61.91 | 61.10 | 61.82 | 19294981 |
2007-06-20 | 61.82 | 62.49 | 61.82 | 61.94 | 18522075 |
2007-06-21 | 62.03 | 62.40 | 61.60 | 61.88 | 13653774 |
2007-06-22 | 61.88 | 61.97 | 60.99 | 61.03 | 19720138 |
2007-06-25 | 61.10 | 61.53 | 60.85 | 61.08 | 11691837 |
2007-06-26 | 61.20 | 61.59 | 60.99 | 61.19 | 14784384 |
2007-06-27 | 61.15 | 61.44 | 60.91 | 61.43 | 10475748 |
2007-06-28 | 61.60 | 61.80 | 61.05 | 61.36 | 9235892 |
2007-06-29 | 61.45 | 61.70 | 60.76 | 61.19 | 11985240 |
2007-07-02 | 61.35 | 61.80 | 61.35 | 61.74 | 9869532 |
2007-07-03 | 61.45 | 61.90 | 61.45 | 61.79 | 5117549 |
2007-07-05 | 61.93 | 61.93 | 61.40 | 61.67 | 11880597 |
2007-07-06 | 61.50 | 61.63 | 61.35 | 61.48 | 8197960 |
2007-07-09 | 61.48 | 61.67 | 61.41 | 61.52 | 12073437 |
2007-07-10 | 61.54 | 61.70 | 61.01 | 61.03 | 12677672 |
2007-07-11 | 61.06 | 61.67 | 60.89 | 61.56 | 12056600 |
2007-07-12 | 61.57 | 62.99 | 61.56 | 62.93 | 17560052 |
2007-07-13 | 62.59 | 63.00 | 62.25 | 62.66 | 12006328 |
2007-07-16 | 62.36 | 63.50 | 62.20 | 63.15 | 12873262 |
2007-07-17 | 63.04 | 63.46 | 62.68 | 62.68 | 13777306 |
2007-07-18 | 62.40 | 62.98 | 62.02 | 62.59 | 11065935 |
2007-07-19 | 62.48 | 63.13 | 62.48 | 62.79 | 8714213 |
2007-07-20 | 62.24 | 62.89 | 62.10 | 62.15 | 12207996 |
2007-07-23 | 62.29 | 63.71 | 62.29 | 63.34 | 9581888 |
2007-07-24 | 62.57 | 64.38 | 62.55 | 62.96 | 14793458 |
2007-07-25 | 62.92 | 63.57 | 62.59 | 62.98 | 13596865 |
2007-07-26 | 62.32 | 63.81 | 62.30 | 62.56 | 22197139 |
2007-07-27 | 62.35 | 63.41 | 62.30 | 62.82 | 16874557 |
2007-07-30 | 62.51 | 63.55 | 62.05 | 63.27 | 14882612 |
2007-07-31 | 63.06 | 63.19 | 61.74 | 61.86 | 15470725 |
2007-08-01 | 61.52 | 63.49 | 61.50 | 63.16 | 14824102 |
2007-08-02 | 63.05 | 63.59 | 62.64 | 63.30 | 11890347 |
2007-08-03 | 63.25 | 63.68 | 62.34 | 62.88 | 20337251 |
2007-08-06 | 63.00 | 65.00 | 62.95 | 65.00 | 18583606 |
2007-08-07 | 64.23 | 65.79 | 64.23 | 65.23 | 19239104 |
2007-08-08 | 65.35 | 65.75 | 64.60 | 65.16 | 13785191 |
2007-08-09 | 64.01 | 66.75 | 64.00 | 64.97 | 19541811 |
2007-08-10 | 64.31 | 65.89 | 64.28 | 65.39 | 17234892 |
2007-08-13 | 65.20 | 65.40 | 64.01 | 64.28 | 15455000 |
2007-08-14 | 64.23 | 64.45 | 63.52 | 63.82 | 10928797 |
2007-08-15 | 63.95 | 64.80 | 63.34 | 63.48 | 12162715 |
2007-08-16 | 62.53 | 64.79 | 62.53 | 64.03 | 22611475 |
2007-08-17 | 64.90 | 65.45 | 64.17 | 65.35 | 19957300 |
2007-08-20 | 65.15 | 65.80 | 64.72 | 65.01 | 9519000 |
2007-08-21 | 64.65 | 64.98 | 64.21 | 64.46 | 9746400 |
2007-08-22 | 64.88 | 65.11 | 64.39 | 64.74 | 9600900 |
2007-08-23 | 64.99 | 65.18 | 64.54 | 65.04 | 10711600 |
2007-08-24 | 65.31 | 65.95 | 65.10 | 65.93 | 8496800 |
2007-08-27 | 65.67 | 65.74 | 64.91 | 65.23 | 7794218 |
2007-08-28 | 65.15 | 65.38 | 64.20 | 64.70 | 10828500 |
2007-08-29 | 64.89 | 65.26 | 64.50 | 65.12 | 8875500 |
2007-08-30 | 64.81 | 65.31 | 64.51 | 65.01 | 8297200 |
2007-08-31 | 65.13 | 65.61 | 64.88 | 65.31 | 8394300 |
2007-09-04 | 65.04 | 65.54 | 64.89 | 65.45 | 8808550 |
2007-09-05 | 65.38 | 65.65 | 64.93 | 65.46 | 8978200 |
2007-09-06 | 65.14 | 66.28 | 65.09 | 66.11 | 11115000 |
2007-09-07 | 65.69 | 66.33 | 65.40 | 65.47 | 11491200 |
2007-09-10 | 65.55 | 66.10 | 65.43 | 65.90 | 8824300 |
2007-09-11 | 66.29 | 67.00 | 65.85 | 66.99 | 12452537 |
2007-09-12 | 66.90 | 67.40 | 66.54 | 67.31 | 9591900 |
2007-09-13 | 67.32 | 67.72 | 67.16 | 67.46 | 8547100 |
2007-09-14 | 67.00 | 67.85 | 66.94 | 67.81 | 8319900 |
2007-09-17 | 67.49 | 68.29 | 67.26 | 67.95 | 10282400 |
2007-09-18 | 68.29 | 69.07 | 67.89 | 68.68 | 15487899 |
2007-09-19 | 68.95 | 69.00 | 68.10 | 68.79 | 15034600 |
2007-09-20 | 68.49 | 69.32 | 68.45 | 68.98 | 9045200 |
2007-09-21 | 69.67 | 69.94 | 68.98 | 69.39 | 16085200 |
2007-09-24 | 69.32 | 70.00 | 69.10 | 69.80 | 11617595 |
2007-09-25 | 69.40 | 70.34 | 69.40 | 69.85 | 9845116 |
2007-09-26 | 69.91 | 70.73 | 69.66 | 70.51 | 10491443 |
2007-09-27 | 70.51 | 70.65 | 69.83 | 70.10 | 8618706 |
2007-09-28 | 69.95 | 70.49 | 69.91 | 70.34 | 9747564 |
2007-10-01 | 70.44 | 71.00 | 70.40 | 70.91 | 11500200 |
2007-10-02 | 70.85 | 71.00 | 70.35 | 70.73 | 9366900 |
2007-10-03 | 70.72 | 70.87 | 70.23 | 70.41 | 8697628 |
2007-10-04 | 70.20 | 71.07 | 70.20 | 70.83 | 11694600 |
2007-10-05 | 70.90 | 71.32 | 70.58 | 70.83 | 10286200 |
2007-10-08 | 70.05 | 70.92 | 70.05 | 70.71 | 6046750 |
2007-10-09 | 71.18 | 71.35 | 70.50 | 71.08 | 8256800 |
2007-10-10 | 71.15 | 71.75 | 71.13 | 71.40 | 7719800 |
2007-10-11 | 71.65 | 71.98 | 71.41 | 71.77 | 9204200 |
2007-10-12 | 71.93 | 72.00 | 71.60 | 71.70 | 8213297 |
2007-10-15 | 71.65 | 71.90 | 70.67 | 71.00 | 8233500 |
2007-10-16 | 70.98 | 71.55 | 70.54 | 70.82 | 9637638 |
2007-10-17 | 70.64 | 70.84 | 70.30 | 70.59 | 11854600 |
2007-10-18 | 70.55 | 71.00 | 70.50 | 70.90 | 8079900 |
2007-10-19 | 71.00 | 71.52 | 70.61 | 70.80 | 15979700 |
2007-10-22 | 70.60 | 71.12 | 70.51 | 71.06 | 9040707 |
2007-10-23 | 71.17 | 73.05 | 70.64 | 71.26 | 7705500 |
2007-10-24 | 71.16 | 71.49 | 70.63 | 71.38 | 10096300 |
2007-10-25 | 71.21 | 71.68 | 71.14 | 71.35 | 10406100 |
2007-10-26 | 71.60 | 71.76 | 71.12 | 71.75 | 9323200 |
2007-10-29 | 71.95 | 72.19 | 71.60 | 71.83 | 11489600 |
2007-10-30 | 69.53 | 69.90 | 67.90 | 68.95 | 25805722 |
2007-10-31 | 69.35 | 69.89 | 69.04 | 69.52 | 14145800 |
2007-11-01 | 69.22 | 69.85 | 68.59 | 68.59 | 15106200 |
2007-11-02 | 69.05 | 69.76 | 68.86 | 69.55 | 11448894 |
2007-11-05 | 69.39 | 70.92 | 69.38 | 70.18 | 12739973 |
2007-11-06 | 70.40 | 70.64 | 70.07 | 70.47 | 8733647 |
2007-11-07 | 70.44 | 70.98 | 69.23 | 69.42 | 11874255 |
2007-11-08 | 69.76 | 71.02 | 69.10 | 70.84 | 14437023 |
2007-11-09 | 70.55 | 71.00 | 70.30 | 70.42 | 11899054 |
2007-11-12 | 70.44 | 71.48 | 70.35 | 70.77 | 10793964 |
2007-11-13 | 71.26 | 71.76 | 70.77 | 71.57 | 12264635 |
2007-11-14 | 71.98 | 72.25 | 71.20 | 71.54 | 11908741 |
2007-11-15 | 71.40 | 72.49 | 71.31 | 71.83 | 11439957 |
2007-11-16 | 72.46 | 73.25 | 72.15 | 73.19 | 15145888 |
2007-11-19 | 72.87 | 73.29 | 72.28 | 72.82 | 11337826 |
2007-11-20 | 72.98 | 73.85 | 72.46 | 73.21 | 12770929 |
2007-11-21 | 73.05 | 73.80 | 72.09 | 72.26 | 10382560 |
2007-11-23 | 72.88 | 72.92 | 72.30 | 72.86 | 4592459 |
2007-11-26 | 73.00 | 73.55 | 71.92 | 72.19 | 13670403 |
2007-11-27 | 72.71 | 73.62 | 72.27 | 73.13 | 13090394 |
2007-11-28 | 72.99 | 74.04 | 72.52 | 73.91 | 13638652 |
2007-11-29 | 73.82 | 74.30 | 73.35 | 74.15 | 7878931 |
2007-11-30 | 74.60 | 74.60 | 73.35 | 74.00 | 13784572 |
2007-12-03 | 74.00 | 74.25 | 73.22 | 73.52 | 9036156 |
2007-12-04 | 73.23 | 73.80 | 73.04 | 73.29 | 9185535 |
2007-12-05 | 73.65 | 74.08 | 72.91 | 73.81 | 9682563 |
2007-12-06 | 73.78 | 74.24 | 73.49 | 74.18 | 8469942 |
2007-12-07 | 74.24 | 74.82 | 74.06 | 74.12 | 7692143 |
2007-12-10 | 74.17 | 74.60 | 74.08 | 74.33 | 6521595 |
2007-12-11 | 74.59 | 74.91 | 73.76 | 73.84 | 13287388 |
2007-12-12 | 74.65 | 75.18 | 74.23 | 74.67 | 13647206 |
2007-12-13 | 74.45 | 75.00 | 74.10 | 74.40 | 10569420 |
2007-12-14 | 74.37 | 74.50 | 73.85 | 73.90 | 13648077 |
2007-12-17 | 73.73 | 73.94 | 73.09 | 73.24 | 13268713 |
2007-12-18 | 73.65 | 73.65 | 72.52 | 72.84 | 10732045 |
2007-12-19 | 72.78 | 73.62 | 72.66 | 72.98 | 8173334 |
2007-12-20 | 73.38 | 73.49 | 73.00 | 73.19 | 7362131 |
2007-12-21 | 73.41 | 74.33 | 73.34 | 74.08 | 16219929 |
2007-12-24 | 74.03 | 74.44 | 73.70 | 73.94 | 2826952 |
2007-12-26 | 73.90 | 74.20 | 73.77 | 74.04 | 6433792 |
2007-12-27 | 73.80 | 74.26 | 73.62 | 73.89 | 6902899 |
2007-12-28 | 74.06 | 74.49 | 73.82 | 74.25 | 6637862 |
2007-12-31 | 74.25 | 74.26 | 73.23 | 73.42 | 7996649 |
2008-01-02 | 73.59 | 73.59 | 71.87 | 72.31 | 12255349 |
2008-01-03 | 72.41 | 73.33 | 72.00 | 72.31 | 11163055 |
2008-01-04 | 71.70 | 72.99 | 71.70 | 72.02 | 10049275 |
2008-01-07 | 72.24 | 72.67 | 71.90 | 72.49 | 11915993 |
2008-01-08 | 72.70 | 73.81 | 72.00 | 72.68 | 17169075 |
2008-01-09 | 72.54 | 73.60 | 72.06 | 72.54 | 14875850 |
2008-01-10 | 72.07 | 72.85 | 72.07 | 72.48 | 13039685 |
2008-01-11 | 72.30 | 72.30 | 70.01 | 70.18 | 18046425 |
2008-01-14 | 70.82 | 70.89 | 70.01 | 70.29 | 13145704 |
2008-01-15 | 70.00 | 70.79 | 69.23 | 69.70 | 12662056 |
2008-01-16 | 69.25 | 69.96 | 68.77 | 68.84 | 14936844 |
2008-01-17 | 68.95 | 69.46 | 67.85 | 68.07 | 15130977 |
2008-01-18 | 68.40 | 68.65 | 66.70 | 67.15 | 17974943 |
2008-01-22 | 64.19 | 65.93 | 62.81 | 65.14 | 25637429 |
2008-01-23 | 62.74 | 66.50 | 62.74 | 66.24 | 18487221 |
2008-01-24 | 66.64 | 66.78 | 65.35 | 66.15 | 12027820 |
2008-01-25 | 66.83 | 66.83 | 65.29 | 65.31 | 13000402 |
2008-01-28 | 65.53 | 65.70 | 64.90 | 65.29 | 12868576 |
2008-01-29 | 65.57 | 65.60 | 64.65 | 64.68 | 12683587 |
2008-01-30 | 64.70 | 65.93 | 64.60 | 64.96 | 12264821 |
2008-01-31 | 63.79 | 65.95 | 63.78 | 65.56 | 19882167 |
2008-02-01 | 66.15 | 66.68 | 65.44 | 66.05 | 12166656 |
2008-02-04 | 66.56 | 67.02 | 66.15 | 66.15 | 10342966 |
2008-02-05 | 66.06 | 66.31 | 64.98 | 65.04 | 14270893 |
2008-02-06 | 65.02 | 65.46 | 64.81 | 65.31 | 13842155 |
2008-02-07 | 65.08 | 66.34 | 65.08 | 65.77 | 16197782 |
2008-02-08 | 65.55 | 65.75 | 64.85 | 65.02 | 9270950 |
2008-02-11 | 64.91 | 66.03 | 64.73 | 66.00 | 10332733 |
2008-02-12 | 66.43 | 67.40 | 66.08 | 67.16 | 11107509 |
2008-02-13 | 67.39 | 67.74 | 66.77 | 67.00 | 11051780 |
2008-02-14 | 67.14 | 67.45 | 66.26 | 66.63 | 10952106 |
2008-02-15 | 66.63 | 66.90 | 66.15 | 66.30 | 11756032 |
2008-02-19 | 66.93 | 66.93 | 66.10 | 66.31 | 10403927 |
2008-02-20 | 66.15 | 66.23 | 65.62 | 66.17 | 10843369 |
2008-02-21 | 66.27 | 66.33 | 65.79 | 65.96 | 11931331 |
2008-02-22 | 66.19 | 66.40 | 65.35 | 66.21 | 11139671 |
2008-02-25 | 66.12 | 67.18 | 66.05 | 66.68 | 11879685 |
2008-02-26 | 66.50 | 67.92 | 66.35 | 67.68 | 11259655 |
2008-02-27 | 67.14 | 67.64 | 67.01 | 67.21 | 11769792 |
2008-02-28 | 66.76 | 67.10 | 66.61 | 66.97 | 11149275 |
2008-02-29 | 66.55 | 66.96 | 66.04 | 66.18 | 14640187 |
2008-03-03 | 66.15 | 66.39 | 65.53 | 66.35 | 11568432 |
2008-03-04 | 65.95 | 66.25 | 65.53 | 66.05 | 16500320 |
2008-03-05 | 66.29 | 67.16 | 66.05 | 66.70 | 11694861 |
2008-03-06 | 66.50 | 66.89 | 66.32 | 66.51 | 9957839 |
2008-03-07 | 66.12 | 66.34 | 65.67 | 65.80 | 13753806 |
2008-03-10 | 65.75 | 65.92 | 65.58 | 65.76 | 13774289 |
2008-03-11 | 65.81 | 66.75 | 65.81 | 66.66 | 14472601 |
2008-03-12 | 66.64 | 67.63 | 66.64 | 67.04 | 9641168 |
2008-03-13 | 66.84 | 67.63 | 66.59 | 67.36 | 16206395 |
2008-03-14 | 67.71 | 67.71 | 66.00 | 66.74 | 19284971 |
2008-03-17 | 66.00 | 67.65 | 66.00 | 67.05 | 17066886 |
2008-03-18 | 67.80 | 68.54 | 67.15 | 68.54 | 14681200 |
2008-03-19 | 68.74 | 68.88 | 67.78 | 67.81 | 15093873 |
2008-03-20 | 68.49 | 69.39 | 67.81 | 69.37 | 16522962 |
2008-03-24 | 69.70 | 70.00 | 69.06 | 69.97 | 10099982 |
2008-03-25 | 69.98 | 69.98 | 69.32 | 69.54 | 10581279 |
2008-03-26 | 69.32 | 69.90 | 69.06 | 69.64 | 8431876 |
2008-03-27 | 69.69 | 70.10 | 69.32 | 69.41 | 11899626 |
2008-03-28 | 69.55 | 70.04 | 69.37 | 69.44 | 7432156 |
2008-03-31 | 69.56 | 70.18 | 68.90 | 70.07 | 13745600 |
2008-04-01 | 70.41 | 71.20 | 69.85 | 71.14 | 11591021 |
2008-04-02 | 71.06 | 71.13 | 70.27 | 70.48 | 10209344 |
2008-04-03 | 70.20 | 70.60 | 69.78 | 70.47 | 9579949 |
2008-04-04 | 70.47 | 70.92 | 70.05 | 70.60 | 10160261 |
2008-04-07 | 70.97 | 70.97 | 70.10 | 70.51 | 9466260 |
2008-04-08 | 70.01 | 70.67 | 69.93 | 70.65 | 8748639 |
2008-04-09 | 70.15 | 70.30 | 69.64 | 70.21 | 11440401 |
2008-04-10 | 70.09 | 70.69 | 69.95 | 70.18 | 9656737 |
2008-04-11 | 69.75 | 70.47 | 69.75 | 70.00 | 11862295 |
2008-04-14 | 70.12 | 70.45 | 69.76 | 70.12 | 9079255 |
2008-04-15 | 70.39 | 70.40 | 69.80 | 70.23 | 8604080 |
2008-04-16 | 70.68 | 70.68 | 68.97 | 69.27 | 19498386 |
2008-04-17 | 68.72 | 68.75 | 67.30 | 67.56 | 21014044 |
2008-04-18 | 67.94 | 68.00 | 66.86 | 67.17 | 18345710 |
2008-04-21 | 66.91 | 68.02 | 66.74 | 67.80 | 10496618 |
2008-04-22 | 67.51 | 67.75 | 67.15 | 67.47 | 13148901 |
2008-04-23 | 67.87 | 67.87 | 66.75 | 67.17 | 14185007 |
2008-04-24 | 67.05 | 67.49 | 66.79 | 66.83 | 12617468 |
2008-04-25 | 67.27 | 67.27 | 66.17 | 66.55 | 13680362 |
2008-04-28 | 66.62 | 66.90 | 66.03 | 66.21 | 18167455 |
2008-04-29 | 66.21 | 66.36 | 65.80 | 65.90 | 16567891 |
2008-04-30 | 67.05 | 68.49 | 66.87 | 67.05 | 21864946 |
2008-05-01 | 67.03 | 67.48 | 66.52 | 67.03 | 13493775 |
2008-05-02 | 67.10 | 67.30 | 66.36 | 66.80 | 13290465 |
2008-05-05 | 66.70 | 66.90 | 66.22 | 66.65 | 10193992 |
2008-05-06 | 66.21 | 66.88 | 66.21 | 66.65 | 9819843 |
2008-05-07 | 66.59 | 67.03 | 65.70 | 65.80 | 13045844 |
2008-05-08 | 66.10 | 66.26 | 65.68 | 65.92 | 10081889 |
2008-05-09 | 65.62 | 65.79 | 65.10 | 65.21 | 9756679 |
2008-05-12 | 65.43 | 65.75 | 65.00 | 65.35 | 11162143 |
2008-05-13 | 65.50 | 66.12 | 65.25 | 65.73 | 10942422 |
2008-05-14 | 65.93 | 66.49 | 65.37 | 65.50 | 13205104 |
2008-05-15 | 65.28 | 66.37 | 65.12 | 66.36 | 11877325 |
2008-05-16 | 66.44 | 66.97 | 66.42 | 66.75 | 12286160 |
2008-05-19 | 66.51 | 66.97 | 66.40 | 66.86 | 9182823 |
2008-05-20 | 66.63 | 66.80 | 65.74 | 65.86 | 11931586 |
2008-05-21 | 66.08 | 66.08 | 65.01 | 65.17 | 11650262 |
2008-05-22 | 65.32 | 65.81 | 65.06 | 65.62 | 8639052 |
2008-05-23 | 65.38 | 65.75 | 65.10 | 65.27 | 8415233 |
2008-05-27 | 65.38 | 65.50 | 64.91 | 65.07 | 10902456 |
2008-05-28 | 65.32 | 65.42 | 64.76 | 64.87 | 10195748 |
2008-05-29 | 64.88 | 65.75 | 64.75 | 65.47 | 10548761 |
2008-05-30 | 65.53 | 66.13 | 65.32 | 66.05 | 9761738 |
2008-06-02 | 66.05 | 65.92 | 64.94 | 65.36 | 9981067 |
2008-06-03 | 65.46 | 65.64 | 64.95 | 65.41 | 11417446 |
2008-06-04 | 66.00 | 66.57 | 65.60 | 66.45 | 12590882 |
2008-06-05 | 66.56 | 66.82 | 66.10 | 66.67 | 10784707 |
2008-06-06 | 66.35 | 66.38 | 65.26 | 65.37 | 16364709 |
2008-06-09 | 65.35 | 66.18 | 65.22 | 66.07 | 12982961 |
2008-06-10 | 65.63 | 67.15 | 65.63 | 66.66 | 13803341 |
2008-06-11 | 66.43 | 66.82 | 66.02 | 66.20 | 12619551 |
2008-06-12 | 66.40 | 66.75 | 66.06 | 66.46 | 11939431 |
2008-06-13 | 66.77 | 66.81 | 66.08 | 66.45 | 10941438 |
2008-06-16 | 66.45 | 66.41 | 65.77 | 65.90 | 12204646 |
2008-06-17 | 65.97 | 66.26 | 65.74 | 65.80 | 8220848 |
2008-06-18 | 65.59 | 65.95 | 64.92 | 65.00 | 11511795 |
2008-06-19 | 64.95 | 65.57 | 64.71 | 64.90 | 11545430 |
2008-06-20 | 64.65 | 65.08 | 63.10 | 63.16 | 21462039 |
2008-06-23 | 63.43 | 63.60 | 62.74 | 62.93 | 10507315 |
2008-06-24 | 62.82 | 63.26 | 62.42 | 62.86 | 11172145 |
2008-06-25 | 63.14 | 64.06 | 62.83 | 63.49 | 12893659 |
2008-06-26 | 63.22 | 63.88 | 62.23 | 62.25 | 15243973 |
2008-06-27 | 62.19 | 62.62 | 60.49 | 60.49 | 21773356 |
2008-06-30 | 60.69 | 61.36 | 60.44 | 60.81 | 14977663 |
2008-07-01 | 60.55 | 62.01 | 60.05 | 61.98 | 19060375 |
2008-07-02 | 61.95 | 62.94 | 61.65 | 62.69 | 18876493 |
2008-07-03 | 62.70 | 63.89 | 62.69 | 63.67 | 11551694 |
2008-07-07 | 63.81 | 63.81 | 62.60 | 62.91 | 18717186 |
2008-07-08 | 62.67 | 63.96 | 62.67 | 63.66 | 18142851 |
2008-07-09 | 63.93 | 64.63 | 63.41 | 63.80 | 15553230 |
2008-07-10 | 63.71 | 64.32 | 63.36 | 64.22 | 17753441 |
2008-07-11 | 63.93 | 64.29 | 63.18 | 63.45 | 21849602 |
2008-07-14 | 63.90 | 64.38 | 63.62 | 63.93 | 14939855 |
2008-07-15 | 62.35 | 67.41 | 62.03 | 64.35 | 25356863 |
2008-07-16 | 63.73 | 64.16 | 63.38 | 63.89 | 19482654 |
2008-07-17 | 63.97 | 64.08 | 63.20 | 63.89 | 15878879 |
2008-07-18 | 63.97 | 63.97 | 63.25 | 63.67 | 15478064 |
2008-07-21 | 63.93 | 63.93 | 63.41 | 63.64 | 9811357 |
2008-07-22 | 63.65 | 64.70 | 63.53 | 64.10 | 13195935 |
2008-07-23 | 64.25 | 64.94 | 63.82 | 64.70 | 11261554 |
2008-07-24 | 64.70 | 65.17 | 64.41 | 64.51 | 11096882 |
2008-07-25 | 64.62 | 64.97 | 64.26 | 64.46 | 11002640 |
2008-07-28 | 64.39 | 64.45 | 63.65 | 63.83 | 12599096 |
2008-07-29 | 63.95 | 65.61 | 63.80 | 65.54 | 16520889 |
2008-07-30 | 65.43 | 66.76 | 65.43 | 66.57 | 13648243 |
2008-07-31 | 66.02 | 66.44 | 65.25 | 65.48 | 14043663 |
2008-08-01 | 65.73 | 65.98 | 64.72 | 64.95 | 11147319 |
2008-08-04 | 65.12 | 66.50 | 64.90 | 65.82 | 12657650 |
2008-08-05 | 66.21 | 68.10 | 65.82 | 67.97 | 20383426 |
2008-08-06 | 67.95 | 68.12 | 67.29 | 67.77 | 13002141 |
2008-08-07 | 67.83 | 68.20 | 67.07 | 67.48 | 10964545 |
2008-08-08 | 67.01 | 69.88 | 66.80 | 69.63 | 15116438 |
2008-08-11 | 69.62 | 69.89 | 67.07 | 69.43 | 10843417 |
2008-08-12 | 69.22 | 70.53 | 69.10 | 70.34 | 14374903 |
2008-08-13 | 70.22 | 70.24 | 69.20 | 69.60 | 10701059 |
2008-08-14 | 69.55 | 70.48 | 69.11 | 69.71 | 9447324 |
2008-08-15 | 70.49 | 71.98 | 69.71 | 71.60 | 17615350 |
2008-08-18 | 71.32 | 72.00 | 71.03 | 71.27 | 12509076 |
2008-08-19 | 71.02 | 71.72 | 70.65 | 70.72 | 12332806 |
2008-08-20 | 70.68 | 70.76 | 69.68 | 70.30 | 10980926 |
2008-08-21 | 69.83 | 70.11 | 69.29 | 69.90 | 9722484 |
2008-08-22 | 70.07 | 71.80 | 70.07 | 71.61 | 11870317 |
2008-08-25 | 71.33 | 71.43 | 69.92 | 70.13 | 9493629 |
2008-08-26 | 70.03 | 70.36 | 69.58 | 69.84 | 8432898 |
2008-08-27 | 69.68 | 70.24 | 69.38 | 70.06 | 8307753 |
2008-08-28 | 70.35 | 71.20 | 69.81 | 71.01 | 8106690 |
2008-08-29 | 70.71 | 71.08 | 69.74 | 69.77 | 9569389 |
2008-09-02 | 70.35 | 71.43 | 70.15 | 70.47 | 11294003 |
2008-09-03 | 70.42 | 71.50 | 70.18 | 71.42 | 10434039 |
2008-09-04 | 71.16 | 71.52 | 70.37 | 70.44 | 12299099 |
2008-09-05 | 70.39 | 71.07 | 69.73 | 70.78 | 11579383 |
2008-09-08 | 71.33 | 72.48 | 71.31 | 72.37 | 16521711 |
2008-09-09 | 71.66 | 72.46 | 71.47 | 71.89 | 18542131 |
2008-09-10 | 71.85 | 73.54 | 71.81 | 72.39 | 19055934 |
2008-09-11 | 71.80 | 73.16 | 71.58 | 73.08 | 16200330 |
2008-09-12 | 72.33 | 73.25 | 72.33 | 73.15 | 11378773 |
2008-09-15 | 72.34 | 73.57 | 72.14 | 72.14 | 19749376 |
2008-09-16 | 71.52 | 73.00 | 71.30 | 72.00 | 21425799 |
2008-09-17 | 71.68 | 72.02 | 70.84 | 70.94 | 25324103 |
2008-09-18 | 71.22 | 72.96 | 70.40 | 71.31 | 28179732 |
2008-09-19 | 72.56 | 72.75 | 68.15 | 70.36 | 28608496 |
2008-09-22 | 70.01 | 70.40 | 67.76 | 68.04 | 14998656 |
2008-09-23 | 68.14 | 69.64 | 67.07 | 67.28 | 15134503 |
2008-09-24 | 67.43 | 68.87 | 67.21 | 68.74 | 13053715 |
2008-09-25 | 69.02 | 70.20 | 68.04 | 68.51 | 17513151 |
2008-09-26 | 67.82 | 69.42 | 67.82 | 68.84 | 13417619 |
2008-09-29 | 68.15 | 69.50 | 66.00 | 66.75 | 23388491 |
2008-09-30 | 67.19 | 69.92 | 67.05 | 69.69 | 23103171 |
2008-10-01 | 69.34 | 71.44 | 69.34 | 71.27 | 17760902 |
2008-10-02 | 70.91 | 71.94 | 70.52 | 71.44 | 21834289 |
2008-10-03 | 71.02 | 71.80 | 70.07 | 71.02 | 22952605 |
2008-10-06 | 69.77 | 70.46 | 67.02 | 68.58 | 25914737 |
2008-10-07 | 69.03 | 69.69 | 66.08 | 66.25 | 23859370 |
2008-10-08 | 65.78 | 69.01 | 64.46 | 66.10 | 37290823 |
2008-10-09 | 66.14 | 66.58 | 60.69 | 60.88 | 30093519 |
2008-10-10 | 58.77 | 63.00 | 54.92 | 59.56 | 47114834 |
2008-10-13 | 61.67 | 63.93 | 61.00 | 63.29 | 25023222 |
2008-10-14 | 65.55 | 65.88 | 62.56 | 64.10 | 29456563 |
2008-10-15 | 63.28 | 63.89 | 58.63 | 59.82 | 23608079 |
2008-10-16 | 59.91 | 62.25 | 57.12 | 61.77 | 27623197 |
2008-10-17 | 60.65 | 63.79 | 59.83 | 61.74 | 19589949 |
2008-10-20 | 62.54 | 64.12 | 61.10 | 63.91 | 16636362 |
2008-10-21 | 63.47 | 64.29 | 62.64 | 62.96 | 12739472 |
2008-10-22 | 61.39 | 61.54 | 58.35 | 58.76 | 34940812 |
2008-10-23 | 59.13 | 61.30 | 57.22 | 60.57 | 25830451 |
2008-10-24 | 56.90 | 60.34 | 56.62 | 58.87 | 26572438 |
2008-10-27 | 58.03 | 60.50 | 57.00 | 57.37 | 23487841 |
2008-10-28 | 58.40 | 63.49 | 57.07 | 63.23 | 35618875 |
2008-10-29 | 63.01 | 63.98 | 59.41 | 60.99 | 31023785 |
2008-10-30 | 62.33 | 63.50 | 61.44 | 63.08 | 36500376 |
2008-10-31 | 62.96 | 64.93 | 62.76 | 64.54 | 42624164 |
2008-11-03 | 64.72 | 65.25 | 64.07 | 64.40 | 50502583 |
2008-11-04 | 65.30 | 66.48 | 65.10 | 66.07 | 46697767 |
2008-11-05 | 65.41 | 66.13 | 63.81 | 63.81 | 71835222 |
2008-11-06 | 64.05 | 65.47 | 62.54 | 63.35 | 49444959 |
2008-11-07 | 63.70 | 64.83 | 63.43 | 64.49 | 19003346 |
2008-11-10 | 65.46 | 65.78 | 64.03 | 64.95 | 16518136 |
2008-11-11 | 64.65 | 64.88 | 63.23 | 63.82 | 16272524 |
2008-11-12 | 63.50 | 63.50 | 61.50 | 61.85 | 26012799 |
2008-11-13 | 61.71 | 66.82 | 60.87 | 65.05 | 44886551 |
2008-11-14 | 64.87 | 66.00 | 61.96 | 63.11 | 42262689 |
2008-11-17 | 63.00 | 64.54 | 61.41 | 62.51 | 23081070 |
2008-11-18 | 62.25 | 64.49 | 60.76 | 64.25 | 35519373 |
2008-11-19 | 63.88 | 64.66 | 62.11 | 62.27 | 23345325 |
2008-11-20 | 61.67 | 63.42 | 59.00 | 59.33 | 31313854 |
2008-11-21 | 60.05 | 63.33 | 58.29 | 63.09 | 34196153 |
2008-11-24 | 63.44 | 65.00 | 62.68 | 64.68 | 26077284 |
2008-11-25 | 64.54 | 65.45 | 61.71 | 63.18 | 22844140 |
2008-11-26 | 61.77 | 63.19 | 61.40 | 63.16 | 15151591 |
2008-11-28 | 63.04 | 64.55 | 63.04 | 64.35 | 7768636 |
2008-12-01 | 63.73 | 63.80 | 60.35 | 60.49 | 20435322 |
2008-12-02 | 61.60 | 61.65 | 59.35 | 61.44 | 20242345 |
2008-12-03 | 60.52 | 63.13 | 60.50 | 62.88 | 19967588 |
2008-12-04 | 62.28 | 62.93 | 60.58 | 61.25 | 17919761 |
2008-12-05 | 60.81 | 62.93 | 59.40 | 62.63 | 22087381 |
2008-12-08 | 63.01 | 64.00 | 62.02 | 62.49 | 20894506 |
2008-12-09 | 61.97 | 62.25 | 59.36 | 59.79 | 21441489 |
2008-12-10 | 60.27 | 60.66 | 58.51 | 59.12 | 14783412 |
2008-12-11 | 57.77 | 59.86 | 57.50 | 58.58 | 18861403 |
2008-12-12 | 58.33 | 59.23 | 57.05 | 58.94 | 16819001 |
2008-12-15 | 58.15 | 59.85 | 58.15 | 59.36 | 12230880 |
2008-12-16 | 59.90 | 61.75 | 59.58 | 61.62 | 17789466 |
2008-12-17 | 60.99 | 61.39 | 60.01 | 60.70 | 16369665 |
2008-12-18 | 61.00 | 62.17 | 59.50 | 60.31 | 17196080 |
2008-12-19 | 60.80 | 61.98 | 59.75 | 60.18 | 23247340 |
2008-12-22 | 60.89 | 60.89 | 59.25 | 59.43 | 11407058 |
2008-12-23 | 60.57 | 61.00 | 59.67 | 59.83 | 10654414 |
2008-12-24 | 59.95 | 60.70 | 59.88 | 60.39 | 4040951 |
2008-12-26 | 60.60 | 61.00 | 60.09 | 60.53 | 4455552 |
2008-12-29 | 60.78 | 60.78 | 59.43 | 60.20 | 8600817 |
2008-12-30 | 60.50 | 61.47 | 60.42 | 61.12 | 10008201 |
2008-12-31 | 61.35 | 62.20 | 61.07 | 61.82 | 10844788 |
2009-01-02 | 61.69 | 62.97 | 61.06 | 62.80 | 11139086 |
2009-01-05 | 62.32 | 62.44 | 61.59 | 62.35 | 14322752 |
2009-01-06 | 62.50 | 62.95 | 61.51 | 62.17 | 13402511 |
2009-01-07 | 61.33 | 61.66 | 60.64 | 61.08 | 12419881 |
2009-01-08 | 60.91 | 61.25 | 60.00 | 60.41 | 11508280 |
2009-01-09 | 60.64 | 60.80 | 59.75 | 59.86 | 10843130 |
2009-01-12 | 59.75 | 60.42 | 59.69 | 59.94 | 11373109 |
2009-01-13 | 59.96 | 60.29 | 59.02 | 59.47 | 15791844 |
2009-01-14 | 59.05 | 59.18 | 57.22 | 57.86 | 16125204 |
2009-01-15 | 57.09 | 57.48 | 56.55 | 57.46 | 18808247 |
2009-01-16 | 58.08 | 58.25 | 57.12 | 57.73 | 18904787 |
2009-01-20 | 57.77 | 58.45 | 57.23 | 57.43 | 17999420 |
2009-01-21 | 58.20 | 58.20 | 56.49 | 57.57 | 18206170 |
2009-01-22 | 57.38 | 57.56 | 56.27 | 56.96 | 19133673 |
2009-01-23 | 56.54 | 56.61 | 55.59 | 56.00 | 21073612 |
2009-01-26 | 55.95 | 56.92 | 55.61 | 56.37 | 17034485 |
2009-01-27 | 56.48 | 57.39 | 56.20 | 56.70 | 11962825 |
2009-01-28 | 57.50 | 58.38 | 56.90 | 58.18 | 17846908 |
2009-01-29 | 57.79 | 59.00 | 57.56 | 58.22 | 14732471 |
2009-01-30 | 56.50 | 56.84 | 54.24 | 54.50 | 35111095 |
2009-02-02 | 54.00 | 54.38 | 52.21 | 53.05 | 19427977 |
2009-02-03 | 53.49 | 54.09 | 52.54 | 53.91 | 14899254 |
2009-02-04 | 54.33 | 54.45 | 52.21 | 52.52 | 14761430 |
2009-02-05 | 52.29 | 53.60 | 52.13 | 53.32 | 17727501 |
2009-02-06 | 53.42 | 54.46 | 53.06 | 54.00 | 15338489 |
2009-02-09 | 53.89 | 53.98 | 52.67 | 52.94 | 13424353 |
2009-02-10 | 52.74 | 53.46 | 50.97 | 51.45 | 22524866 |
2009-02-11 | 51.80 | 51.91 | 50.86 | 51.16 | 16404933 |
2009-02-12 | 50.93 | 51.40 | 49.95 | 51.28 | 18021247 |
2009-02-13 | 51.37 | 51.68 | 50.73 | 51.09 | 11644706 |
2009-02-17 | 50.00 | 50.94 | 49.28 | 50.11 | 20833842 |
2009-02-18 | 49.84 | 51.17 | 49.75 | 50.95 | 16755091 |
2009-02-19 | 51.50 | 52.05 | 51.03 | 51.13 | 13504748 |
2009-02-20 | 50.24 | 51.36 | 49.80 | 50.25 | 19555932 |
2009-02-23 | 50.49 | 50.49 | 48.79 | 48.90 | 15131026 |
2009-02-24 | 49.04 | 50.18 | 48.97 | 49.77 | 14983406 |
2009-02-25 | 49.59 | 50.48 | 49.22 | 49.92 | 17412024 |
2009-02-26 | 50.10 | 50.20 | 48.90 | 48.97 | 13607015 |
2009-02-27 | 48.66 | 49.11 | 47.76 | 48.17 | 20751551 |
2009-03-02 | 47.32 | 47.93 | 46.80 | 46.87 | 19033187 |
2009-03-03 | 47.33 | 47.88 | 46.38 | 46.63 | 19532327 |
2009-03-04 | 46.93 | 48.00 | 46.67 | 47.31 | 15701049 |
2009-03-05 | 46.45 | 46.81 | 44.93 | 45.40 | 19468909 |
2009-03-06 | 45.87 | 46.59 | 44.63 | 45.71 | 19553944 |
2009-03-09 | 45.30 | 45.60 | 43.93 | 44.18 | 16929901 |
2009-03-10 | 44.51 | 45.19 | 44.37 | 45.17 | 20635801 |
2009-03-11 | 45.59 | 45.74 | 44.76 | 45.07 | 13396055 |
2009-03-12 | 44.89 | 45.90 | 44.52 | 45.78 | 13715698 |
2009-03-13 | 46.10 | 47.08 | 45.66 | 46.95 | 13905518 |
2009-03-16 | 47.37 | 48.41 | 47.17 | 47.82 | 15182347 |
2009-03-17 | 47.95 | 48.14 | 47.41 | 47.98 | 11481910 |
2009-03-18 | 47.75 | 48.75 | 46.99 | 48.02 | 16709064 |
2009-03-19 | 48.24 | 48.42 | 46.20 | 46.31 | 16169974 |
2009-03-20 | 46.55 | 46.94 | 45.52 | 45.59 | 25561114 |
2009-03-23 | 46.11 | 47.80 | 46.00 | 47.74 | 16279679 |
2009-03-24 | 47.42 | 48.21 | 46.89 | 47.07 | 12176833 |
2009-03-25 | 47.70 | 48.60 | 47.20 | 48.06 | 15276196 |
2009-03-26 | 48.27 | 48.82 | 47.51 | 48.76 | 16257895 |
2009-03-27 | 48.21 | 49.03 | 48.13 | 48.57 | 10402321 |
2009-03-30 | 48.04 | 48.10 | 46.57 | 47.28 | 12747896 |
2009-03-31 | 47.56 | 47.83 | 46.95 | 47.09 | 13848778 |
2009-04-01 | 46.75 | 48.48 | 46.29 | 48.21 | 17104353 |
2009-04-02 | 48.72 | 50.29 | 48.72 | 49.42 | 18320657 |
2009-04-03 | 49.54 | 49.75 | 48.72 | 49.63 | 14800187 |
2009-04-06 | 49.46 | 49.97 | 48.91 | 49.65 | 10345398 |
2009-04-07 | 49.42 | 49.42 | 48.53 | 48.68 | 9802054 |
2009-04-08 | 48.80 | 49.00 | 47.88 | 48.47 | 9434402 |
2009-04-09 | 49.17 | 49.29 | 48.37 | 49.19 | 14766398 |
2009-04-13 | 48.88 | 49.03 | 47.95 | 48.04 | 12909880 |
2009-04-14 | 47.98 | 48.03 | 46.98 | 47.25 | 15098538 |
2009-04-15 | 47.68 | 48.86 | 47.65 | 48.75 | 14181602 |
2009-04-16 | 49.20 | 50.74 | 49.11 | 50.43 | 16333428 |
2009-04-17 | 51.15 | 51.96 | 50.82 | 51.66 | 21662434 |
2009-04-20 | 51.57 | 51.97 | 50.62 | 50.73 | 15444850 |
2009-04-21 | 50.82 | 51.67 | 49.50 | 51.37 | 12604246 |
2009-04-22 | 50.96 | 50.96 | 49.54 | 49.60 | 13385973 |
2009-04-23 | 49.84 | 49.84 | 48.75 | 49.32 | 11863399 |
2009-04-24 | 49.50 | 49.89 | 49.02 | 49.51 | 11324188 |
2009-04-27 | 49.07 | 50.41 | 49.07 | 49.97 | 9603548 |
2009-04-28 | 49.75 | 50.18 | 49.25 | 49.69 | 9004830 |
2009-04-29 | 49.91 | 50.97 | 49.82 | 50.42 | 11400421 |
2009-04-30 | 50.23 | 50.23 | 48.25 | 49.44 | 24582177 |
2009-05-01 | 49.60 | 49.75 | 48.55 | 49.50 | 11888565 |
2009-05-04 | 49.97 | 51.03 | 49.69 | 50.99 | 12625773 |
2009-05-05 | 50.76 | 50.99 | 49.51 | 49.79 | 12300785 |
2009-05-06 | 50.00 | 50.86 | 49.90 | 50.84 | 14933088 |
2009-05-07 | 51.00 | 52.19 | 50.62 | 51.34 | 13719948 |
2009-05-08 | 52.00 | 52.19 | 51.19 | 51.57 | 13417007 |
2009-05-11 | 51.42 | 51.55 | 50.23 | 50.37 | 13896876 |
2009-05-12 | 50.40 | 51.35 | 50.00 | 50.94 | 13778918 |
2009-05-13 | 50.53 | 51.21 | 50.11 | 50.96 | 11238991 |
2009-05-14 | 51.02 | 51.64 | 50.75 | 50.80 | 11105756 |
2009-05-15 | 51.43 | 51.43 | 50.37 | 50.67 | 14120257 |
2009-05-18 | 50.98 | 52.61 | 50.92 | 52.52 | 14071294 |
2009-05-19 | 52.57 | 53.51 | 52.27 | 52.95 | 15215505 |
2009-05-20 | 53.74 | 54.77 | 53.56 | 54.02 | 15964164 |
2009-05-21 | 53.48 | 53.48 | 52.51 | 53.02 | 11228651 |
2009-05-22 | 53.07 | 53.74 | 52.96 | 53.03 | 6764998 |
2009-05-26 | 52.94 | 54.10 | 52.67 | 53.78 | 10918834 |
2009-05-27 | 53.72 | 53.78 | 51.58 | 51.78 | 14497826 |
2009-05-28 | 52.26 | 52.67 | 51.11 | 52.59 | 16611303 |
2009-05-29 | 52.62 | 52.68 | 51.50 | 51.94 | 15133681 |
2009-06-01 | 52.55 | 53.65 | 52.36 | 53.36 | 12487212 |
2009-06-02 | 53.23 | 54.13 | 53.16 | 53.71 | 11923394 |
2009-06-03 | 53.38 | 53.84 | 52.90 | 53.81 | 12644874 |
2009-06-04 | 53.76 | 53.86 | 52.97 | 53.35 | 9986963 |
2009-06-05 | 53.56 | 53.95 | 52.92 | 53.18 | 10550930 |
2009-06-08 | 52.93 | 53.58 | 52.59 | 53.14 | 10651795 |
2009-06-09 | 52.84 | 52.90 | 52.25 | 52.41 | 11605906 |
2009-06-10 | 52.69 | 52.93 | 51.57 | 52.08 | 13082494 |
2009-06-11 | 52.05 | 52.74 | 51.95 | 52.01 | 10867561 |
2009-06-12 | 51.88 | 52.77 | 51.73 | 52.55 | 10352651 |
2009-06-15 | 52.38 | 52.38 | 51.07 | 51.33 | 12158059 |
2009-06-16 | 51.61 | 51.61 | 50.03 | 50.10 | 15722515 |
2009-06-17 | 50.13 | 50.75 | 50.00 | 50.01 | 12711993 |
2009-06-18 | 50.07 | 51.36 | 50.01 | 51.17 | 12999798 |
2009-06-19 | 51.28 | 51.47 | 50.24 | 50.64 | 19541888 |
2009-06-22 | 50.33 | 50.87 | 47.00 | 50.56 | 12992256 |
2009-06-23 | 50.52 | 50.82 | 50.39 | 50.55 | 10611787 |
2009-06-24 | 50.58 | 50.98 | 50.06 | 50.55 | 12398967 |
2009-06-25 | 50.43 | 52.03 | 50.12 | 51.68 | 13723342 |
2009-06-26 | 51.46 | 52.03 | 51.05 | 51.75 | 25129268 |
2009-06-29 | 51.92 | 52.40 | 51.60 | 52.23 | 8899844 |
2009-06-30 | 52.23 | 52.23 | 50.75 | 51.10 | 14394305 |
2009-07-01 | 51.47 | 52.53 | 51.28 | 52.00 | 14314246 |
2009-07-02 | 51.79 | 51.83 | 50.74 | 51.11 | 15213406 |
2009-07-06 | 50.75 | 52.42 | 50.52 | 52.17 | 16040821 |
2009-07-07 | 51.99 | 52.44 | 51.63 | 51.91 | 13430496 |
2009-07-08 | 52.02 | 52.81 | 51.54 | 52.64 | 16899451 |
2009-07-09 | 52.65 | 52.75 | 52.18 | 52.41 | 11648017 |
2009-07-10 | 52.18 | 52.50 | 51.94 | 52.22 | 9267388 |
2009-07-13 | 52.06 | 53.14 | 52.05 | 52.98 | 12289014 |
2009-07-14 | 53.07 | 53.77 | 52.74 | 53.54 | 12817301 |
2009-07-15 | 53.61 | 54.73 | 53.50 | 54.65 | 15161257 |
2009-07-16 | 54.65 | 55.44 | 54.50 | 55.21 | 12621965 |
2009-07-17 | 55.26 | 55.92 | 54.93 | 55.92 | 13344842 |
2009-07-20 | 56.01 | 56.03 | 55.15 | 55.56 | 10925306 |
2009-07-21 | 55.94 | 56.18 | 52.00 | 55.49 | 11131733 |
2009-07-22 | 55.16 | 55.36 | 54.65 | 54.87 | 10000051 |
2009-07-23 | 54.93 | 55.56 | 54.80 | 55.16 | 15014679 |
2009-07-24 | 55.64 | 55.90 | 55.33 | 55.84 | 8642782 |
2009-07-27 | 55.89 | 55.98 | 55.35 | 55.78 | 6868856 |
2009-07-28 | 55.60 | 55.96 | 55.28 | 55.71 | 8147204 |
2009-07-29 | 55.56 | 56.37 | 55.56 | 56.12 | 9666225 |
2009-07-30 | 56.57 | 57.00 | 55.93 | 56.23 | 11966578 |
2009-07-31 | 56.20 | 56.75 | 55.43 | 55.51 | 12663818 |
2009-08-03 | 55.96 | 56.00 | 55.00 | 55.61 | 11227700 |
2009-08-04 | 55.42 | 55.92 | 55.30 | 55.46 | 10994252 |
2009-08-05 | 53.74 | 54.17 | 53.32 | 53.91 | 21315518 |
2009-08-06 | 53.81 | 53.91 | 51.14 | 51.46 | 29716458 |
2009-08-07 | 51.84 | 52.82 | 51.46 | 52.03 | 16315912 |
2009-08-10 | 51.92 | 52.28 | 51.58 | 52.17 | 11763887 |
2009-08-11 | 52.11 | 52.28 | 51.93 | 51.93 | 9293372 |
2009-08-12 | 52.00 | 52.49 | 51.85 | 52.08 | 10148732 |
2009-08-13 | 52.29 | 52.34 | 51.75 | 52.30 | 10486509 |
2009-08-14 | 52.55 | 52.81 | 51.87 | 52.37 | 12070373 |
2009-08-17 | 52.32 | 52.59 | 52.12 | 52.21 | 11417995 |
2009-08-18 | 52.40 | 52.66 | 52.08 | 52.45 | 8342770 |
2009-08-19 | 52.27 | 53.04 | 52.27 | 52.80 | 12169243 |
2009-08-20 | 52.93 | 53.14 | 52.65 | 53.02 | 8471570 |
2009-08-21 | 53.45 | 53.77 | 53.00 | 53.58 | 13274843 |
2009-08-24 | 53.77 | 53.92 | 52.97 | 53.34 | 11781876 |
2009-08-25 | 53.46 | 53.99 | 53.16 | 53.40 | 12699168 |
2009-08-26 | 53.41 | 53.80 | 53.28 | 53.36 | 9387906 |
2009-08-27 | 53.30 | 53.41 | 52.70 | 53.06 | 10394885 |
2009-08-28 | 53.11 | 53.39 | 52.66 | 53.19 | 8998717 |
2009-08-31 | 53.00 | 54.12 | 52.81 | 54.11 | 15367287 |
2009-09-01 | 53.85 | 54.04 | 52.87 | 53.02 | 14424304 |
2009-09-02 | 52.95 | 53.22 | 52.75 | 52.80 | 8874656 |
2009-09-03 | 52.95 | 53.02 | 52.52 | 52.87 | 9122598 |
2009-09-04 | 52.79 | 53.00 | 52.66 | 52.86 | 7527658 |
2009-09-08 | 53.45 | 54.20 | 53.21 | 54.20 | 15676274 |
2009-09-09 | 54.20 | 54.30 | 53.53 | 53.76 | 11148192 |
2009-09-10 | 55.23 | 56.32 | 55.18 | 56.04 | 26760265 |
2009-09-11 | 56.11 | 56.40 | 55.40 | 55.64 | 12700863 |
2009-09-14 | 55.23 | 55.49 | 55.05 | 55.30 | 11140825 |
2009-09-15 | 55.56 | 55.63 | 54.89 | 55.03 | 11674340 |
2009-09-16 | 55.08 | 55.45 | 54.61 | 55.31 | 12932134 |
2009-09-17 | 55.33 | 56.11 | 55.30 | 55.53 | 10665749 |
2009-09-18 | 56.57 | 57.51 | 56.50 | 57.32 | 25881065 |
2009-09-21 | 57.35 | 57.46 | 56.75 | 57.10 | 11672146 |
2009-09-22 | 57.30 | 57.51 | 56.96 | 57.24 | 11517366 |
2009-09-23 | 57.34 | 58.05 | 57.15 | 57.25 | 14612243 |
2009-09-24 | 57.38 | 57.97 | 57.30 | 57.84 | 13589957 |
2009-09-25 | 58.00 | 58.50 | 57.92 | 58.01 | 13477460 |
2009-09-28 | 58.21 | 58.66 | 58.01 | 58.16 | 9008149 |
2009-09-29 | 58.34 | 58.37 | 57.76 | 57.91 | 7625208 |
2009-09-30 | 57.84 | 58.14 | 57.34 | 57.92 | 14047261 |
2009-10-01 | 57.63 | 57.63 | 56.44 | 56.62 | 15894270 |
2009-10-02 | 56.40 | 56.91 | 56.20 | 56.75 | 13088732 |
2009-10-05 | 56.79 | 56.94 | 56.02 | 56.68 | 10879969 |
2009-10-06 | 56.88 | 57.24 | 56.79 | 57.03 | 12000179 |
2009-10-07 | 57.01 | 57.08 | 56.76 | 56.95 | 7608800 |
2009-10-08 | 57.37 | 57.85 | 57.14 | 57.65 | 12817012 |
2009-10-09 | 57.34 | 57.63 | 57.30 | 57.56 | 6467150 |
2009-10-12 | 57.67 | 58.37 | 57.42 | 57.50 | 7928211 |
2009-10-13 | 57.37 | 57.37 | 56.83 | 57.26 | 11280428 |
2009-10-14 | 57.49 | 57.49 | 57.03 | 57.31 | 8385651 |
2009-10-15 | 57.28 | 57.43 | 56.87 | 57.24 | 11795201 |
2009-10-16 | 57.12 | 57.69 | 57.10 | 57.44 | 12249674 |
2009-10-19 | 57.51 | 58.02 | 57.22 | 57.79 | 7896502 |
2009-10-20 | 57.93 | 58.85 | 57.88 | 58.13 | 11322228 |
2009-10-21 | 57.92 | 58.24 | 57.40 | 57.49 | 11468683 |
2009-10-22 | 57.48 | 58.32 | 57.37 | 58.13 | 10267118 |
2009-10-23 | 58.13 | 58.13 | 57.21 | 57.64 | 10811653 |
2009-10-26 | 57.65 | 57.86 | 56.58 | 56.90 | 10453941 |
2009-10-27 | 56.88 | 57.42 | 56.67 | 57.18 | 10433197 |
2009-10-28 | 56.98 | 57.92 | 56.97 | 57.23 | 15645942 |
2009-10-29 | 59.39 | 59.98 | 58.91 | 59.54 | 26539736 |
2009-10-30 | 59.18 | 59.54 | 57.86 | 58.00 | 21381961 |
2009-11-02 | 58.39 | 58.99 | 58.00 | 58.95 | 14740099 |
2009-11-03 | 58.45 | 58.92 | 58.20 | 58.58 | 12101200 |
2009-11-04 | 58.94 | 59.66 | 58.70 | 59.03 | 13176692 |
2009-11-05 | 59.25 | 60.64 | 59.08 | 60.47 | 16328755 |
2009-11-06 | 60.17 | 61.38 | 60.00 | 61.04 | 16008853 |
2009-11-09 | 61.19 | 61.90 | 60.84 | 61.85 | 14313058 |
2009-11-10 | 61.58 | 62.36 | 61.47 | 61.86 | 15118803 |
2009-11-11 | 61.87 | 62.28 | 61.52 | 62.23 | 9839213 |
2009-11-12 | 62.11 | 62.12 | 61.22 | 61.30 | 14169770 |
2009-11-13 | 61.30 | 61.85 | 61.04 | 61.61 | 11793151 |
2009-11-16 | 62.00 | 62.68 | 61.93 | 62.27 | 12542125 |
2009-11-17 | 62.18 | 62.68 | 62.08 | 62.31 | 11532074 |
2009-11-18 | 62.19 | 62.45 | 61.74 | 62.41 | 11983239 |
2009-11-19 | 62.16 | 62.29 | 61.51 | 62.15 | 9302536 |
2009-11-20 | 62.00 | 62.22 | 61.48 | 61.80 | 12353670 |
2009-11-23 | 62.20 | 62.96 | 62.12 | 62.73 | 10581475 |
2009-11-24 | 62.77 | 62.95 | 62.38 | 62.80 | 9769663 |
2009-11-25 | 62.94 | 63.48 | 62.70 | 62.87 | 8244877 |
2009-11-27 | 61.89 | 62.75 | 61.60 | 62.48 | 6193046 |
2009-11-30 | 62.37 | 63.00 | 62.12 | 62.35 | 12382386 |
2009-12-01 | 62.61 | 63.35 | 62.60 | 62.91 | 9560539 |
2009-12-02 | 62.93 | 63.39 | 62.85 | 63.19 | 9023770 |
2009-12-03 | 63.09 | 63.36 | 62.42 | 62.56 | 9844350 |
2009-12-04 | 63.15 | 63.30 | 62.25 | 62.60 | 11299969 |
2009-12-07 | 62.39 | 62.73 | 62.04 | 62.47 | 8947976 |
2009-12-08 | 62.14 | 62.30 | 61.60 | 61.87 | 11169126 |
2009-12-09 | 61.93 | 62.41 | 61.70 | 62.24 | 9118241 |
2009-12-10 | 62.35 | 62.85 | 62.08 | 62.24 | 10030399 |
2009-12-11 | 62.29 | 62.85 | 62.21 | 62.34 | 8932484 |
2009-12-14 | 62.54 | 63.08 | 62.39 | 63.01 | 9535761 |
2009-12-15 | 62.70 | 62.82 | 61.89 | 62.12 | 11547061 |
2009-12-16 | 62.38 | 62.67 | 62.12 | 62.16 | 9873662 |
2009-12-17 | 62.00 | 62.12 | 61.54 | 61.59 | 10983525 |
2009-12-18 | 61.98 | 62.00 | 60.41 | 61.55 | 22847802 |
2009-12-21 | 61.65 | 61.85 | 61.23 | 61.30 | 9550066 |
2009-12-22 | 61.14 | 61.50 | 61.02 | 61.30 | 7178912 |
2009-12-23 | 61.06 | 61.35 | 60.76 | 61.31 | 5639790 |
2009-12-24 | 61.25 | 61.48 | 61.05 | 61.28 | 3356976 |
2009-12-28 | 61.52 | 61.65 | 60.79 | 61.25 | 6880520 |
2009-12-29 | 61.16 | 61.88 | 61.15 | 61.58 | 7281370 |
2009-12-30 | 61.38 | 61.89 | 61.16 | 61.37 | 5666212 |
2009-12-31 | 61.52 | 61.53 | 60.56 | 60.63 | 5942110 |
2010-01-04 | 61.11 | 61.31 | 60.63 | 61.12 | 9190873 |
2010-01-05 | 61.13 | 61.28 | 60.60 | 61.14 | 8650514 |
2010-01-06 | 60.94 | 60.96 | 60.50 | 60.85 | 9908909 |
2010-01-07 | 60.58 | 60.70 | 60.24 | 60.52 | 8972748 |
2010-01-08 | 60.36 | 60.53 | 60.06 | 60.44 | 8466961 |
2010-01-11 | 60.08 | 60.27 | 59.01 | 60.20 | 14775303 |
2010-01-12 | 60.70 | 61.36 | 60.50 | 60.89 | 13461316 |
2010-01-13 | 61.04 | 61.79 | 60.91 | 61.52 | 16968809 |
2010-01-14 | 61.42 | 61.74 | 61.38 | 61.58 | 9139454 |
2010-01-15 | 61.60 | 61.86 | 60.44 | 60.82 | 15769766 |
2010-01-19 | 60.80 | 61.83 | 60.80 | 61.72 | 11577895 |
2010-01-20 | 60.97 | 61.04 | 60.10 | 60.45 | 11557958 |
2010-01-21 | 60.56 | 60.93 | 59.45 | 59.84 | 14300131 |
2010-01-22 | 59.75 | 60.69 | 59.22 | 60.31 | 17703177 |
2010-01-25 | 60.83 | 60.98 | 60.15 | 60.63 | 11631216 |
2010-01-26 | 60.17 | 60.95 | 60.00 | 60.69 | 13079472 |
2010-01-27 | 60.46 | 60.98 | 59.95 | 60.81 | 15228937 |
2010-01-28 | 61.67 | 63.31 | 61.58 | 61.68 | 26931270 |
2010-01-29 | 61.91 | 62.24 | 61.47 | 61.55 | 17067583 |
2010-02-01 | 61.85 | 62.24 | 61.51 | 61.99 | 12908022 |
2010-02-02 | 61.93 | 63.04 | 61.66 | 62.90 | 17680714 |
2010-02-03 | 62.74 | 62.86 | 62.36 | 62.65 | 11083449 |
2010-02-04 | 62.20 | 62.34 | 61.31 | 61.40 | 14306590 |
2010-02-05 | 61.09 | 61.44 | 60.43 | 61.30 | 14844303 |
2010-02-08 | 61.06 | 61.51 | 60.81 | 61.01 | 11431721 |
2010-02-09 | 61.38 | 62.00 | 61.01 | 61.76 | 11427096 |
2010-02-10 | 61.74 | 61.85 | 61.22 | 61.67 | 9854584 |
2010-02-11 | 61.42 | 62.16 | 61.27 | 61.96 | 10383345 |
2010-02-12 | 61.76 | 62.13 | 61.29 | 61.76 | 16188214 |
2010-02-16 | 62.60 | 62.87 | 62.35 | 62.83 | 13273019 |
2010-02-17 | 62.80 | 62.97 | 62.51 | 62.85 | 14384373 |
2010-02-18 | 62.73 | 63.50 | 62.35 | 63.39 | 17709512 |
2010-02-19 | 63.27 | 63.74 | 63.02 | 63.45 | 10898089 |
2010-02-22 | 63.69 | 63.88 | 63.30 | 63.42 | 9675300 |
2010-02-23 | 63.23 | 63.82 | 62.92 | 63.21 | 11948901 |
2010-02-24 | 63.22 | 63.96 | 63.13 | 63.89 | 12808717 |
2010-02-25 | 63.23 | 63.86 | 63.01 | 63.70 | 10085552 |
2010-02-26 | 63.75 | 63.88 | 63.14 | 63.28 | 10640841 |
2010-03-01 | 63.46 | 63.80 | 63.15 | 63.51 | 7748571 |
2010-03-02 | 63.72 | 63.87 | 63.34 | 63.71 | 8004002 |
2010-03-03 | 63.66 | 63.90 | 63.43 | 63.55 | 8608214 |
2010-03-04 | 63.65 | 64.15 | 63.41 | 63.67 | 8600247 |
2010-03-05 | 63.69 | 63.78 | 63.05 | 63.69 | 10101048 |
2010-03-08 | 63.55 | 63.67 | 63.03 | 63.19 | 11293283 |
2010-03-09 | 63.08 | 63.50 | 63.05 | 63.30 | 7100840 |
2010-03-10 | 63.23 | 63.29 | 62.86 | 63.01 | 9813248 |
2010-03-11 | 62.76 | 63.18 | 62.51 | 63.17 | 10053430 |
2010-03-12 | 63.33 | 63.55 | 63.06 | 63.32 | 8099045 |
2010-03-15 | 63.19 | 63.70 | 63.19 | 63.70 | 7675284 |
2010-03-16 | 63.72 | 63.90 | 63.42 | 63.53 | 8939403 |
2010-03-17 | 63.78 | 64.03 | 63.37 | 64.01 | 10135391 |
2010-03-18 | 63.90 | 64.13 | 63.65 | 63.73 | 8867365 |
2010-03-19 | 63.83 | 64.00 | 63.52 | 63.84 | 17458067 |
2010-03-22 | 63.52 | 64.10 | 63.52 | 63.88 | 9647924 |
2010-03-23 | 63.93 | 64.58 | 63.66 | 64.53 | 11808387 |
2010-03-24 | 64.33 | 64.40 | 63.48 | 63.61 | 11732091 |
2010-03-25 | 63.94 | 64.12 | 63.58 | 63.62 | 8203360 |
2010-03-26 | 63.68 | 63.93 | 63.40 | 63.69 | 10630725 |
2010-03-29 | 63.73 | 64.04 | 63.59 | 63.73 | 8176636 |
2010-03-30 | 63.73 | 63.97 | 63.51 | 63.66 | 6113699 |
2010-03-31 | 63.53 | 63.67 | 63.18 | 63.27 | 8194089 |
2010-04-01 | 63.47 | 63.70 | 63.20 | 63.36 | 10554858 |
2010-04-05 | 63.39 | 63.89 | 63.30 | 63.76 | 8579720 |
2010-04-06 | 63.58 | 63.59 | 63.01 | 63.11 | 11052215 |
2010-04-07 | 62.91 | 63.00 | 62.21 | 62.50 | 14043463 |
2010-04-08 | 62.45 | 62.85 | 62.12 | 62.56 | 8458889 |
2010-04-09 | 62.57 | 63.00 | 62.51 | 62.73 | 9146643 |
2010-04-12 | 62.45 | 62.98 | 62.41 | 62.70 | 9164451 |
2010-04-13 | 62.60 | 63.34 | 62.58 | 63.00 | 11229390 |
2010-04-14 | 62.92 | 63.23 | 62.71 | 63.19 | 7685547 |
2010-04-15 | 63.03 | 63.14 | 62.72 | 63.00 | 11314974 |
2010-04-16 | 62.80 | 63.49 | 62.63 | 62.85 | 12570601 |
2010-04-19 | 62.82 | 63.25 | 62.70 | 63.22 | 9549422 |
2010-04-20 | 63.47 | 63.49 | 63.03 | 63.19 | 11230766 |
2010-04-21 | 63.21 | 63.66 | 63.12 | 63.63 | 9858465 |
2010-04-22 | 63.51 | 63.74 | 63.23 | 63.59 | 8372892 |
2010-04-23 | 63.48 | 63.64 | 63.20 | 63.54 | 8452509 |
2010-04-26 | 63.45 | 64.00 | 63.40 | 63.94 | 9262393 |
2010-04-27 | 63.24 | 63.90 | 63.04 | 63.11 | 12849909 |
2010-04-28 | 62.65 | 63.46 | 62.41 | 63.17 | 13091676 |
2010-04-29 | 62.28 | 62.97 | 60.83 | 62.20 | 27302652 |
2010-04-30 | 62.53 | 63.00 | 62.11 | 62.16 | 15768837 |
2010-05-03 | 62.42 | 62.84 | 61.84 | 62.68 | 9756506 |
2010-05-04 | 62.30 | 62.53 | 61.56 | 61.71 | 11402528 |
2010-05-05 | 61.62 | 62.57 | 61.50 | 62.16 | 11611820 |
2010-05-06 | 61.91 | 62.67 | 39.37 | 60.75 | 28565725 |
2010-05-07 | 60.61 | 61.20 | 60.00 | 60.31 | 23977020 |
2010-05-10 | 61.57 | 62.70 | 61.16 | 62.42 | 16011564 |
2010-05-11 | 62.04 | 62.97 | 61.98 | 62.37 | 12398555 |
2010-05-12 | 62.11 | 63.13 | 62.10 | 63.02 | 11004794 |
2010-05-13 | 62.91 | 63.42 | 62.73 | 62.75 | 11157655 |
2010-05-14 | 62.76 | 63.20 | 62.15 | 62.54 | 14651577 |
2010-05-17 | 63.01 | 63.48 | 62.66 | 63.38 | 14659192 |
2010-05-18 | 63.40 | 63.95 | 63.13 | 63.21 | 15875479 |
2010-05-19 | 63.10 | 63.60 | 62.81 | 63.22 | 15928633 |
2010-05-20 | 62.47 | 62.54 | 61.58 | 61.61 | 23368814 |
2010-05-21 | 60.40 | 61.88 | 60.37 | 61.85 | 23162458 |
2010-05-24 | 61.43 | 61.98 | 61.00 | 61.40 | 12727036 |
2010-05-25 | 60.15 | 61.12 | 60.05 | 61.05 | 18250819 |
2010-05-26 | 60.87 | 61.21 | 60.33 | 60.44 | 17432660 |
2010-05-27 | 60.88 | 61.17 | 60.61 | 60.95 | 14963855 |
2010-05-28 | 60.95 | 61.68 | 60.85 | 61.09 | 13952198 |
2010-06-01 | 60.89 | 61.74 | 60.52 | 61.16 | 15341647 |
2010-06-02 | 61.16 | 61.83 | 61.04 | 61.74 | 12985147 |
2010-06-03 | 61.97 | 62.14 | 61.70 | 61.80 | 10739799 |
2010-06-04 | 61.12 | 61.12 | 60.57 | 60.80 | 17909644 |
2010-06-07 | 60.72 | 61.07 | 60.59 | 60.62 | 13182795 |
2010-06-08 | 60.68 | 62.24 | 60.49 | 62.14 | 15340359 |
2010-06-09 | 62.45 | 62.60 | 61.27 | 61.47 | 14211515 |
2010-06-10 | 61.97 | 62.29 | 61.67 | 61.91 | 14755932 |
2010-06-11 | 61.35 | 61.40 | 60.38 | 61.01 | 19774157 |
2010-06-14 | 61.39 | 61.73 | 61.21 | 61.25 | 10972707 |
2010-06-15 | 61.61 | 61.93 | 61.34 | 61.91 | 11944920 |
2010-06-16 | 61.52 | 61.74 | 60.83 | 61.19 | 14628794 |
2010-06-17 | 61.18 | 61.82 | 60.83 | 61.76 | 12060092 |
2010-06-18 | 61.80 | 61.94 | 61.20 | 61.30 | 17520311 |
2010-06-21 | 61.72 | 61.79 | 60.78 | 61.10 | 9688891 |
2010-06-22 | 61.06 | 61.65 | 60.69 | 60.72 | 13230301 |
2010-06-23 | 60.89 | 61.57 | 60.71 | 61.38 | 13424424 |
2010-06-24 | 61.07 | 61.38 | 60.75 | 60.87 | 12932603 |
2010-06-25 | 60.89 | 60.99 | 59.79 | 59.79 | 44195657 |
2010-06-28 | 60.00 | 60.94 | 59.57 | 60.62 | 14115411 |
2010-06-29 | 60.33 | 60.54 | 59.75 | 60.32 | 17815208 |
2010-06-30 | 60.13 | 60.54 | 59.71 | 59.98 | 17273635 |
2010-07-01 | 59.84 | 60.29 | 59.36 | 59.54 | 19338630 |
2010-07-02 | 59.63 | 59.89 | 59.21 | 59.38 | 12104179 |
2010-07-06 | 59.88 | 59.93 | 58.92 | 59.34 | 13959223 |
2010-07-07 | 59.50 | 60.91 | 59.13 | 60.82 | 15470188 |
2010-07-08 | 60.84 | 61.97 | 60.78 | 61.95 | 14770538 |
2010-07-09 | 61.94 | 61.94 | 61.36 | 61.75 | 9626736 |
2010-07-12 | 61.54 | 62.16 | 61.34 | 62.09 | 8324547 |
2010-07-13 | 62.30 | 62.85 | 62.17 | 62.39 | 10497203 |
2010-07-14 | 62.21 | 62.79 | 62.00 | 62.66 | 13797093 |
2010-07-15 | 62.62 | 62.89 | 62.35 | 62.73 | 10267156 |
2010-07-16 | 62.45 | 62.67 | 61.63 | 61.99 | 14142401 |
2010-07-19 | 61.99 | 62.29 | 61.71 | 61.86 | 9643520 |
2010-07-20 | 61.63 | 62.12 | 61.21 | 62.07 | 10930033 |
2010-07-21 | 61.72 | 61.82 | 60.86 | 61.11 | 14913544 |
2010-07-22 | 61.06 | 61.92 | 61.01 | 61.37 | 13007275 |
2010-07-23 | 61.40 | 61.96 | 61.21 | 61.91 | 8461862 |
2010-07-26 | 61.66 | 62.58 | 61.66 | 62.52 | 7807672 |
2010-07-27 | 62.72 | 63.36 | 62.35 | 63.08 | 12532484 |
2010-07-28 | 62.88 | 63.13 | 62.56 | 62.70 | 7844999 |
2010-07-29 | 62.20 | 62.38 | 61.22 | 61.67 | 15779270 |
2010-07-30 | 61.16 | 61.53 | 60.82 | 61.16 | 11932293 |
2010-08-02 | 61.95 | 62.09 | 61.51 | 62.06 | 11167754 |
2010-08-03 | 59.86 | 60.20 | 59.55 | 59.94 | 24456017 |
2010-08-04 | 60.07 | 60.57 | 59.55 | 59.55 | 19656204 |
2010-08-05 | 59.55 | 60.20 | 59.40 | 59.86 | 12620946 |
2010-08-06 | 59.50 | 60.04 | 59.17 | 60.02 | 12649701 |
2010-08-09 | 60.39 | 60.83 | 59.86 | 60.38 | 11108288 |
2010-08-10 | 60.10 | 61.34 | 60.08 | 60.78 | 13453212 |
2010-08-11 | 60.18 | 60.64 | 60.00 | 60.27 | 12947137 |
2010-08-12 | 59.99 | 60.48 | 59.38 | 59.99 | 11580805 |
2010-08-13 | 59.74 | 60.60 | 59.69 | 59.82 | 8807766 |
2010-08-16 | 59.63 | 60.20 | 59.32 | 59.77 | 13138819 |
2010-08-17 | 60.31 | 60.92 | 59.93 | 60.29 | 10878200 |
2010-08-18 | 60.16 | 61.06 | 60.04 | 60.75 | 10739213 |
2010-08-19 | 60.55 | 60.63 | 59.85 | 60.19 | 9822652 |
2010-08-20 | 59.94 | 60.17 | 59.67 | 59.98 | 12108302 |
2010-08-23 | 60.01 | 60.39 | 59.86 | 60.03 | 8468528 |
2010-08-24 | 59.70 | 60.02 | 59.58 | 59.66 | 13733702 |
2010-08-25 | 59.79 | 59.90 | 59.40 | 59.67 | 10400942 |
2010-08-26 | 59.91 | 59.91 | 59.40 | 59.54 | 10265458 |
2010-08-27 | 59.71 | 59.92 | 59.25 | 59.80 | 10317328 |
2010-08-30 | 59.71 | 59.91 | 59.34 | 59.37 | 7462632 |
2010-08-31 | 59.31 | 59.75 | 59.25 | 59.67 | 12590088 |
2010-09-01 | 59.90 | 60.05 | 59.53 | 59.80 | 14751765 |
2010-09-02 | 59.74 | 60.30 | 59.71 | 60.07 | 10258127 |
2010-09-03 | 60.26 | 60.50 | 59.83 | 60.29 | 8973138 |
2010-09-07 | 60.01 | 60.45 | 59.92 | 60.14 | 7421913 |
2010-09-08 | 60.15 | 60.50 | 60.15 | 60.37 | 7719891 |
2010-09-09 | 60.67 | 60.69 | 60.21 | 60.29 | 7939055 |
2010-09-10 | 60.51 | 60.63 | 60.28 | 60.40 | 7379062 |
2010-09-13 | 60.65 | 60.74 | 60.22 | 60.48 | 9809320 |
2010-09-14 | 60.39 | 60.94 | 60.32 | 60.64 | 11011617 |
2010-09-15 | 60.56 | 61.41 | 60.53 | 61.11 | 9189692 |
2010-09-16 | 60.87 | 61.11 | 60.66 | 61.11 | 7648552 |
2010-09-17 | 61.31 | 61.47 | 60.81 | 60.97 | 17798098 |
2010-09-20 | 61.01 | 61.59 | 60.91 | 61.43 | 9057722 |
2010-09-21 | 61.45 | 61.86 | 61.23 | 61.52 | 11306669 |
2010-09-22 | 61.53 | 62.00 | 61.42 | 61.79 | 9646489 |
2010-09-23 | 61.42 | 61.58 | 61.15 | 61.22 | 10107355 |
2010-09-24 | 61.50 | 61.81 | 61.36 | 61.64 | 10604191 |
2010-09-27 | 61.45 | 61.70 | 61.02 | 61.04 | 10284052 |
2010-09-28 | 61.01 | 61.13 | 60.35 | 60.62 | 11368802 |
2010-09-29 | 60.46 | 60.62 | 60.03 | 60.25 | 9709339 |
2010-09-30 | 60.32 | 60.65 | 59.84 | 59.97 | 13101681 |
2010-10-01 | 60.09 | 60.37 | 59.95 | 60.16 | 10256245 |
2010-10-04 | 60.01 | 60.35 | 59.68 | 59.96 | 11622044 |
2010-10-05 | 60.26 | 60.91 | 59.99 | 60.82 | 11415463 |
2010-10-06 | 60.75 | 60.99 | 60.30 | 60.87 | 7230708 |
2010-10-07 | 60.99 | 61.14 | 60.75 | 60.80 | 23256960 |
2010-10-08 | 61.00 | 62.00 | 60.90 | 61.86 | 30695041 |
2010-10-11 | 61.92 | 62.21 | 61.86 | 62.14 | 7425409 |
2010-10-12 | 62.01 | 62.18 | 61.56 | 62.02 | 24975297 |
2010-10-13 | 62.23 | 62.93 | 62.08 | 62.63 | 9910046 |
2010-10-14 | 62.67 | 62.84 | 62.52 | 62.80 | 8775219 |
2010-10-15 | 62.97 | 63.00 | 62.55 | 62.76 | 9945512 |
2010-10-18 | 62.88 | 63.52 | 62.64 | 63.35 | 11453591 |
2010-10-19 | 62.98 | 63.56 | 62.90 | 63.18 | 12109071 |
2010-10-20 | 62.88 | 63.62 | 62.77 | 63.37 | 10347571 |
2010-10-21 | 63.59 | 63.98 | 62.60 | 63.51 | 9645035 |
2010-10-22 | 63.53 | 63.70 | 63.13 | 63.40 | 5933316 |
2010-10-25 | 63.73 | 63.81 | 63.48 | 63.54 | 8928504 |
2010-10-26 | 63.12 | 63.44 | 62.52 | 62.86 | 12938847 |
2010-10-27 | 63.33 | 63.35 | 62.73 | 63.08 | 13355568 |
2010-10-28 | 63.13 | 63.56 | 63.07 | 63.19 | 9232024 |
2010-10-29 | 63.23 | 63.85 | 63.19 | 63.57 | 11372240 |
2010-11-01 | 63.88 | 64.14 | 63.40 | 63.62 | 11929284 |
2010-11-02 | 63.87 | 64.28 | 63.85 | 64.02 | 8128909 |
2010-11-03 | 64.00 | 64.36 | 63.83 | 64.31 | 8622079 |
2010-11-04 | 64.53 | 65.00 | 64.39 | 65.00 | 11807437 |
2010-11-05 | 64.91 | 65.00 | 64.62 | 65.00 | 9749649 |
2010-11-08 | 64.87 | 64.92 | 64.57 | 64.75 | 7203529 |
2010-11-09 | 64.78 | 64.94 | 64.61 | 64.81 | 8463160 |
2010-11-10 | 64.67 | 64.80 | 64.36 | 64.57 | 8153140 |
2010-11-11 | 64.32 | 64.58 | 64.06 | 64.36 | 7003881 |
2010-11-12 | 64.26 | 64.52 | 64.02 | 64.33 | 9284549 |
2010-11-15 | 64.55 | 64.91 | 64.14 | 64.29 | 10862429 |
2010-11-16 | 64.36 | 64.37 | 63.10 | 63.45 | 14400503 |
2010-11-17 | 63.39 | 63.50 | 63.14 | 63.27 | 7939224 |
2010-11-18 | 63.59 | 64.27 | 63.51 | 64.02 | 11296673 |
2010-11-19 | 64.23 | 64.24 | 63.61 | 64.05 | 9495782 |
2010-11-22 | 63.58 | 63.79 | 63.03 | 63.56 | 9142312 |
2010-11-23 | 63.07 | 63.13 | 62.32 | 62.61 | 10489591 |
2010-11-24 | 62.96 | 62.97 | 62.40 | 62.60 | 8770331 |
2010-11-26 | 62.28 | 62.50 | 62.03 | 62.13 | 3916474 |
2010-11-29 | 62.05 | 62.24 | 61.67 | 62.13 | 8433850 |
2010-11-30 | 61.51 | 61.66 | 61.02 | 61.07 | 17678966 |
2010-12-01 | 61.57 | 62.34 | 61.50 | 62.15 | 11599218 |
2010-12-02 | 62.15 | 62.49 | 61.96 | 62.36 | 7869159 |
2010-12-03 | 62.45 | 62.50 | 61.97 | 62.33 | 8974165 |
2010-12-06 | 62.25 | 62.33 | 62.05 | 62.06 | 5849483 |
2010-12-07 | 62.19 | 62.63 | 62.01 | 62.15 | 9883138 |
2010-12-08 | 62.28 | 62.68 | 62.28 | 62.63 | 8347941 |
2010-12-09 | 62.66 | 62.97 | 62.53 | 62.87 | 8541118 |
2010-12-10 | 63.30 | 63.79 | 63.06 | 63.20 | 11510727 |
2010-12-13 | 63.31 | 63.52 | 63.15 | 63.19 | 8785193 |
2010-12-14 | 63.33 | 63.70 | 63.20 | 63.55 | 8626318 |
2010-12-15 | 63.61 | 63.91 | 63.56 | 63.64 | 11074403 |
2010-12-16 | 63.86 | 64.75 | 63.15 | 64.50 | 14337389 |
2010-12-17 | 64.54 | 65.04 | 64.29 | 64.81 | 23534607 |
2010-12-20 | 64.86 | 65.31 | 64.67 | 64.97 | 10616100 |
2010-12-21 | 65.22 | 65.38 | 64.64 | 64.87 | 8197114 |
2010-12-22 | 64.28 | 64.97 | 64.27 | 64.95 | 7083331 |
2010-12-23 | 64.76 | 65.29 | 64.76 | 65.24 | 5953258 |
2010-12-27 | 65.04 | 65.11 | 64.37 | 64.67 | 7195784 |
2010-12-28 | 64.80 | 64.83 | 64.40 | 64.76 | 4649441 |
2010-12-29 | 64.72 | 64.80 | 64.35 | 64.40 | 4918744 |
2010-12-30 | 64.48 | 64.49 | 64.06 | 64.28 | 3819864 |
2010-12-31 | 64.08 | 64.45 | 64.01 | 64.33 | 5245635 |
2011-01-03 | 64.39 | 64.89 | 64.00 | 64.77 | 10003963 |
2011-01-04 | 64.41 | 64.96 | 64.35 | 64.95 | 11333175 |
2011-01-05 | 64.67 | 65.09 | 64.64 | 64.80 | 7460132 |
2011-01-06 | 64.69 | 64.78 | 64.31 | 64.69 | 11586007 |
2011-01-07 | 64.63 | 64.87 | 64.17 | 64.50 | 11940075 |
2011-01-10 | 64.40 | 64.53 | 64.15 | 64.36 | 12255881 |
2011-01-11 | 64.50 | 64.60 | 63.74 | 64.04 | 9627013 |
2011-01-12 | 64.41 | 65.00 | 63.40 | 64.97 | 10150506 |
2011-01-13 | 64.92 | 65.50 | 64.91 | 65.48 | 9899073 |
2011-01-14 | 65.35 | 65.66 | 65.27 | 65.53 | 10948680 |
2011-01-18 | 65.65 | 65.94 | 65.44 | 65.50 | 12397593 |
2011-01-19 | 65.11 | 65.67 | 65.05 | 65.35 | 11767081 |
2011-01-20 | 65.44 | 65.90 | 65.35 | 65.80 | 12495002 |
2011-01-21 | 65.90 | 65.95 | 65.52 | 65.91 | 9554286 |
2011-01-24 | 65.90 | 66.70 | 65.79 | 66.58 | 10571053 |
2011-01-25 | 66.57 | 66.95 | 66.47 | 66.70 | 11065043 |
2011-01-26 | 66.89 | 66.92 | 66.07 | 66.11 | 9503540 |
2011-01-27 | 64.36 | 64.50 | 63.14 | 64.18 | 23975023 |
2011-01-28 | 63.90 | 64.34 | 63.84 | 64.20 | 14927501 |
2011-01-31 | 64.35 | 64.36 | 63.01 | 63.13 | 12568324 |
2011-02-01 | 63.43 | 63.61 | 62.72 | 62.92 | 14630632 |
2011-02-02 | 62.76 | 62.95 | 62.30 | 62.79 | 11626181 |
2011-02-03 | 62.66 | 63.13 | 62.65 | 62.90 | 8546692 |
2011-02-04 | 62.83 | 63.71 | 62.77 | 63.61 | 9829710 |
2011-02-07 | 63.95 | 64.80 | 63.80 | 64.55 | 12851094 |
2011-02-08 | 64.39 | 64.75 | 64.30 | 64.64 | 8194004 |
2011-02-09 | 64.64 | 64.88 | 64.08 | 64.39 | 11022080 |
2011-02-10 | 64.63 | 64.79 | 64.08 | 64.58 | 10980678 |
2011-02-11 | 64.08 | 64.97 | 64.08 | 64.73 | 8951956 |
2011-02-14 | 64.81 | 64.87 | 64.35 | 64.54 | 7096249 |
2011-02-15 | 64.70 | 64.70 | 63.67 | 63.92 | 11784997 |
2011-02-16 | 64.10 | 64.11 | 63.70 | 63.76 | 9852792 |
2011-02-17 | 63.58 | 64.22 | 63.45 | 64.00 | 7364935 |
2011-02-18 | 64.14 | 64.38 | 63.93 | 64.30 | 9093680 |
2011-02-22 | 63.73 | 64.37 | 63.62 | 64.07 | 9437638 |
2011-02-23 | 64.01 | 64.40 | 63.90 | 64.15 | 11717337 |
2011-02-24 | 64.32 | 64.39 | 62.83 | 63.05 | 15218873 |
2011-02-25 | 62.96 | 63.11 | 62.53 | 62.84 | 11375006 |
2011-02-28 | 62.80 | 63.24 | 62.62 | 63.05 | 11565803 |
2011-03-01 | 63.43 | 63.65 | 62.65 | 62.74 | 12137423 |
2011-03-02 | 62.60 | 62.84 | 62.32 | 62.41 | 10021130 |
2011-03-03 | 62.70 | 62.95 | 62.11 | 62.55 | 14195863 |
2011-03-04 | 62.51 | 62.73 | 61.56 | 62.03 | 11880941 |
2011-03-07 | 62.00 | 62.13 | 61.47 | 61.71 | 11306420 |
2011-03-08 | 61.75 | 62.25 | 61.73 | 62.05 | 10959409 |
2011-03-09 | 62.09 | 62.30 | 61.75 | 62.00 | 8776537 |
2011-03-10 | 61.72 | 61.92 | 61.21 | 61.49 | 12107592 |
2011-03-11 | 61.20 | 61.70 | 61.12 | 61.49 | 9581839 |
2011-03-14 | 61.04 | 61.39 | 60.79 | 61.35 | 9127918 |
2011-03-15 | 60.62 | 60.86 | 60.31 | 60.66 | 13100791 |
2011-03-16 | 60.48 | 60.51 | 59.70 | 59.73 | 16394211 |
2011-03-17 | 60.70 | 60.70 | 60.00 | 60.43 | 10652577 |
2011-03-18 | 60.92 | 61.07 | 60.12 | 60.60 | 17026524 |
2011-03-21 | 60.96 | 61.52 | 60.80 | 61.30 | 9602755 |
2011-03-22 | 61.05 | 61.42 | 60.88 | 60.93 | 7783605 |
2011-03-23 | 60.84 | 61.09 | 60.55 | 60.91 | 7998760 |
2011-03-24 | 61.23 | 61.28 | 60.75 | 61.14 | 8201472 |
2011-03-25 | 61.18 | 61.38 | 60.71 | 60.88 | 7752144 |
2011-03-28 | 61.08 | 61.34 | 60.61 | 60.66 | 8382346 |
2011-03-29 | 60.61 | 61.42 | 60.61 | 61.28 | 7688374 |
2011-03-30 | 61.46 | 61.97 | 61.38 | 61.97 | 7503743 |
2011-03-31 | 61.76 | 62.00 | 61.59 | 61.60 | 11571881 |
2011-04-01 | 61.88 | 62.30 | 61.74 | 62.08 | 8251212 |
2011-04-04 | 62.17 | 62.33 | 61.93 | 62.26 | 6440482 |
2011-04-05 | 62.02 | 62.26 | 61.60 | 61.67 | 9118051 |
2011-04-06 | 61.88 | 61.94 | 61.54 | 61.76 | 8251507 |
2011-04-07 | 61.62 | 62.15 | 61.47 | 62.13 | 7704711 |
2011-04-08 | 62.20 | 62.23 | 61.63 | 61.90 | 7277321 |
2011-04-11 | 62.02 | 62.50 | 61.90 | 62.19 | 7655811 |
2011-04-12 | 62.03 | 62.99 | 62.00 | 62.89 | 11423564 |
2011-04-13 | 62.84 | 63.07 | 62.73 | 62.99 | 10428915 |
2011-04-14 | 62.76 | 63.49 | 62.76 | 63.30 | 10028634 |
2011-04-15 | 63.46 | 64.21 | 63.09 | 64.18 | 12381093 |
2011-04-18 | 63.67 | 64.15 | 63.57 | 64.00 | 11334769 |
2011-04-19 | 64.22 | 64.32 | 63.56 | 63.86 | 9292389 |
2011-04-20 | 64.26 | 64.34 | 63.56 | 63.72 | 8860175 |
2011-04-21 | 63.61 | 63.75 | 63.00 | 63.27 | 10616885 |
2011-04-25 | 63.08 | 63.39 | 62.60 | 63.37 | 7363767 |
2011-04-26 | 63.45 | 64.00 | 63.28 | 63.83 | 9546969 |
2011-04-27 | 63.64 | 64.16 | 63.57 | 64.02 | 9898582 |
2011-04-28 | 63.24 | 64.59 | 62.93 | 64.50 | 13369178 |
2011-04-29 | 64.58 | 65.10 | 64.41 | 64.90 | 13366128 |
2011-05-02 | 65.24 | 65.45 | 65.00 | 65.18 | 8911533 |
2011-05-03 | 65.26 | 65.79 | 65.16 | 65.71 | 9926242 |
2011-05-04 | 65.70 | 66.50 | 65.58 | 66.47 | 14255890 |
2011-05-05 | 66.08 | 66.39 | 65.63 | 65.88 | 10813453 |
2011-05-06 | 66.21 | 66.34 | 65.05 | 65.27 | 11139361 |
2011-05-09 | 64.93 | 65.39 | 64.86 | 65.14 | 8700843 |
2011-05-10 | 65.29 | 65.89 | 65.25 | 65.73 | 8080086 |
2011-05-11 | 65.79 | 66.12 | 65.65 | 65.92 | 9181886 |
2011-05-12 | 66.03 | 66.99 | 65.82 | 66.84 | 11107591 |
2011-05-13 | 66.67 | 67.31 | 66.55 | 66.86 | 12606896 |
2011-05-16 | 66.66 | 67.30 | 66.51 | 66.94 | 9878317 |
2011-05-17 | 66.64 | 67.72 | 66.64 | 67.42 | 12180987 |
2011-05-18 | 67.40 | 67.50 | 66.97 | 67.38 | 8870963 |
2011-05-19 | 67.29 | 67.46 | 66.90 | 67.46 | 7444225 |
2011-05-20 | 67.42 | 67.60 | 67.18 | 67.36 | 9364047 |
2011-05-23 | 66.88 | 67.23 | 66.71 | 67.05 | 9410557 |
2011-05-24 | 66.98 | 67.25 | 66.80 | 67.01 | 7105192 |
2011-05-25 | 66.60 | 66.83 | 65.90 | 66.38 | 11644321 |
2011-05-26 | 66.19 | 66.30 | 65.76 | 66.19 | 8954195 |
2011-05-27 | 66.04 | 66.72 | 66.01 | 66.20 | 7973390 |
2011-05-31 | 66.33 | 67.00 | 66.33 | 67.00 | 10613528 |
2011-06-01 | 66.96 | 66.99 | 66.34 | 66.40 | 9579488 |
2011-06-02 | 66.46 | 66.50 | 65.66 | 66.01 | 8540337 |
2011-06-03 | 65.56 | 65.82 | 65.25 | 65.43 | 8579135 |
2011-06-06 | 65.36 | 65.64 | 65.21 | 65.50 | 7664333 |
2011-06-07 | 65.46 | 65.54 | 65.01 | 65.06 | 8907941 |
2011-06-08 | 65.04 | 65.05 | 64.69 | 64.85 | 11292048 |
2011-06-09 | 65.03 | 65.45 | 64.86 | 65.01 | 10220397 |
2011-06-10 | 64.92 | 65.05 | 64.65 | 64.70 | 10514650 |
2011-06-13 | 64.65 | 65.18 | 64.51 | 64.77 | 8873141 |
2011-06-14 | 65.03 | 65.22 | 64.66 | 64.76 | 7240069 |
2011-06-15 | 64.51 | 64.52 | 63.33 | 63.76 | 11790281 |
2011-06-16 | 63.87 | 64.33 | 63.50 | 64.26 | 8895111 |
2011-06-17 | 64.65 | 65.12 | 64.53 | 64.69 | 10062526 |
2011-06-20 | 64.51 | 65.29 | 64.51 | 65.09 | 5911638 |
2011-06-21 | 65.24 | 65.24 | 64.16 | 64.22 | 11024858 |
2011-06-22 | 64.08 | 64.44 | 63.87 | 64.06 | 9115241 |
2011-06-23 | 63.73 | 63.73 | 62.80 | 63.46 | 11694870 |
2011-06-24 | 63.45 | 63.50 | 62.44 | 62.59 | 15278579 |
2011-06-27 | 62.76 | 63.25 | 62.63 | 62.82 | 6705487 |
2011-06-28 | 63.11 | 63.34 | 62.53 | 62.72 | 8551446 |
2011-06-29 | 62.87 | 62.90 | 62.36 | 62.55 | 11386119 |
2011-06-30 | 62.73 | 63.65 | 62.58 | 63.57 | 11808847 |
2011-07-01 | 63.47 | 64.44 | 63.34 | 64.27 | 9700704 |
2011-07-05 | 64.10 | 64.50 | 63.95 | 64.26 | 9224100 |
2011-07-06 | 64.53 | 64.94 | 64.34 | 64.70 | 9334612 |
2011-07-07 | 64.98 | 65.14 | 64.72 | 64.95 | 8973694 |
2011-07-08 | 65.04 | 65.11 | 64.53 | 64.93 | 9227754 |
2011-07-11 | 64.29 | 64.74 | 64.26 | 64.72 | 9206933 |
2011-07-12 | 64.48 | 65.06 | 64.39 | 64.53 | 11583612 |
2011-07-13 | 64.84 | 65.02 | 64.49 | 64.64 | 9154137 |
2011-07-14 | 64.55 | 64.80 | 64.36 | 64.60 | 13269338 |
2011-07-15 | 64.68 | 64.85 | 64.33 | 64.83 | 20589632 |
2011-07-18 | 64.69 | 64.79 | 64.28 | 64.55 | 13344198 |
2011-07-19 | 64.60 | 64.79 | 64.32 | 64.61 | 8393837 |
2011-07-20 | 64.26 | 64.44 | 64.04 | 64.20 | 13093422 |
2011-07-21 | 64.35 | 64.85 | 64.24 | 64.49 | 8565356 |
2011-07-22 | 64.46 | 64.74 | 64.14 | 64.25 | 6047490 |
2011-07-25 | 63.96 | 63.98 | 63.22 | 63.31 | 8802109 |
2011-07-26 | 63.47 | 63.70 | 63.08 | 63.09 | 8715505 |
2011-07-27 | 63.03 | 63.12 | 62.15 | 62.20 | 11167024 |
2011-07-28 | 62.16 | 62.43 | 61.85 | 61.92 | 7535697 |
2011-07-29 | 61.68 | 62.18 | 61.49 | 61.49 | 10380271 |
2011-08-01 | 62.16 | 62.31 | 61.00 | 61.43 | 10103932 |
2011-08-02 | 61.13 | 61.35 | 60.75 | 60.87 | 9608961 |
2011-08-03 | 60.76 | 60.99 | 60.49 | 60.73 | 13111996 |
2011-08-04 | 60.37 | 61.00 | 59.50 | 59.58 | 17791669 |
2011-08-05 | 61.06 | 61.40 | 59.32 | 60.59 | 23699413 |
2011-08-08 | 60.12 | 61.35 | 59.24 | 59.29 | 30995464 |
2011-08-09 | 60.52 | 60.90 | 57.56 | 60.22 | 31877486 |
2011-08-10 | 59.97 | 60.09 | 58.31 | 58.51 | 23417637 |
2011-08-11 | 58.72 | 61.09 | 58.61 | 60.45 | 18714293 |
2011-08-12 | 60.78 | 61.72 | 60.59 | 61.14 | 13520680 |
2011-08-15 | 61.87 | 61.96 | 61.06 | 61.88 | 12117222 |
2011-08-16 | 61.47 | 61.87 | 61.17 | 61.62 | 9420937 |
2011-08-17 | 61.78 | 62.12 | 61.25 | 61.67 | 7973240 |
2011-08-18 | 60.82 | 61.27 | 60.05 | 60.86 | 17846142 |
2011-08-19 | 60.51 | 61.51 | 60.23 | 60.96 | 16297915 |
2011-08-22 | 61.74 | 61.91 | 61.45 | 61.71 | 12676552 |
2011-08-23 | 61.95 | 63.22 | 61.76 | 63.02 | 15222401 |
2011-08-24 | 62.72 | 63.38 | 62.38 | 63.31 | 8420215 |
2011-08-25 | 63.25 | 63.47 | 62.20 | 62.53 | 15062968 |
2011-08-26 | 62.24 | 62.65 | 61.17 | 62.57 | 10374234 |
2011-08-29 | 62.78 | 63.29 | 62.78 | 63.09 | 9147913 |
2011-08-30 | 63.09 | 63.89 | 62.89 | 63.50 | 9182105 |
2011-08-31 | 63.46 | 63.95 | 63.39 | 63.68 | 8973129 |
2011-09-01 | 63.62 | 64.25 | 63.19 | 63.26 | 8871520 |
2011-09-02 | 62.80 | 63.07 | 62.41 | 62.55 | 8817358 |
2011-09-06 | 61.18 | 62.55 | 61.10 | 62.38 | 11458185 |
2011-09-07 | 62.75 | 63.05 | 62.62 | 62.72 | 8884309 |
2011-09-08 | 62.59 | 63.83 | 62.39 | 62.91 | 11124240 |
2011-09-09 | 62.41 | 62.51 | 61.57 | 61.84 | 12286356 |
2011-09-12 | 61.25 | 61.92 | 61.00 | 61.83 | 9867231 |
2011-09-13 | 61.77 | 62.10 | 61.17 | 61.94 | 8329195 |
2011-09-14 | 62.12 | 62.95 | 61.53 | 62.34 | 11547786 |
2011-09-15 | 62.45 | 62.78 | 62.10 | 62.78 | 9161337 |
2011-09-16 | 63.22 | 64.70 | 63.01 | 64.33 | 24691110 |
2011-09-19 | 63.64 | 64.10 | 63.52 | 63.81 | 11028899 |
2011-09-20 | 63.85 | 64.68 | 63.48 | 64.08 | 8215733 |
2011-09-21 | 64.37 | 64.46 | 62.96 | 63.02 | 9649424 |
2011-09-22 | 61.58 | 61.91 | 60.30 | 61.17 | 17381327 |
2011-09-23 | 60.94 | 61.27 | 60.40 | 61.25 | 9122422 |
2011-09-26 | 61.67 | 62.79 | 61.63 | 62.54 | 13364042 |
2011-09-27 | 63.08 | 63.98 | 62.76 | 63.26 | 10732339 |
2011-09-28 | 63.36 | 63.88 | 62.57 | 62.73 | 9031727 |
2011-09-29 | 63.54 | 64.05 | 62.99 | 63.70 | 9798536 |
2011-09-30 | 63.40 | 64.40 | 63.17 | 63.18 | 11361835 |
2011-10-03 | 63.69 | 64.22 | 62.75 | 62.84 | 12324744 |
2011-10-04 | 62.30 | 63.49 | 61.78 | 63.37 | 12836356 |
2011-10-05 | 63.25 | 63.64 | 62.79 | 63.34 | 12023579 |
2011-10-06 | 63.06 | 63.66 | 62.63 | 63.61 | 8691515 |
2011-10-07 | 63.97 | 64.40 | 63.65 | 63.91 | 8901909 |
2011-10-10 | 64.37 | 64.82 | 64.13 | 64.80 | 6663535 |
2011-10-11 | 64.24 | 64.84 | 64.24 | 64.57 | 5706027 |
2011-10-12 | 64.72 | 65.34 | 64.54 | 64.89 | 10206142 |
2011-10-13 | 64.51 | 64.80 | 63.97 | 64.65 | 7305202 |
2011-10-14 | 65.00 | 65.17 | 64.37 | 64.89 | 7485449 |
2011-10-17 | 64.84 | 65.45 | 64.06 | 64.26 | 7164974 |
2011-10-18 | 64.16 | 65.59 | 64.10 | 64.92 | 11797802 |
2011-10-19 | 64.33 | 65.32 | 64.28 | 64.75 | 9099034 |
2011-10-20 | 64.90 | 65.28 | 64.47 | 65.09 | 7728412 |
2011-10-21 | 65.61 | 66.30 | 65.47 | 66.26 | 13027281 |
2011-10-24 | 65.75 | 65.89 | 65.01 | 65.37 | 9818910 |
2011-10-25 | 65.09 | 65.37 | 64.37 | 64.51 | 8919118 |
2011-10-26 | 64.90 | 65.01 | 64.18 | 64.95 | 9401207 |
2011-10-27 | 65.37 | 65.67 | 64.31 | 65.12 | 16775287 |
2011-10-28 | 64.83 | 65.03 | 64.32 | 64.73 | 10656169 |
2011-10-31 | 64.55 | 64.83 | 63.94 | 63.99 | 9438746 |
2011-11-01 | 63.37 | 63.60 | 62.51 | 62.71 | 13466969 |
2011-11-02 | 63.40 | 63.55 | 62.40 | 62.86 | 8783453 |
2011-11-03 | 63.31 | 63.52 | 62.89 | 63.21 | 8532594 |
2011-11-04 | 62.89 | 63.19 | 62.37 | 63.03 | 7758823 |
2011-11-07 | 63.03 | 63.57 | 62.69 | 63.46 | 6559425 |
2011-11-08 | 63.48 | 64.34 | 63.48 | 64.21 | 7421920 |
2011-11-09 | 63.80 | 63.83 | 62.56 | 62.72 | 9701216 |
2011-11-10 | 63.51 | 63.65 | 62.80 | 63.24 | 6143605 |
2011-11-11 | 63.75 | 64.14 | 63.58 | 63.89 | 5731120 |
2011-11-14 | 63.44 | 63.54 | 62.93 | 63.05 | 6833206 |
2011-11-15 | 63.38 | 63.90 | 63.10 | 63.56 | 7673750 |
2011-11-16 | 63.11 | 63.89 | 63.02 | 63.28 | 9227944 |
2011-11-17 | 63.15 | 63.65 | 62.54 | 62.94 | 8525484 |
2011-11-18 | 63.11 | 63.50 | 63.06 | 63.24 | 7623903 |
2011-11-21 | 62.54 | 62.97 | 61.45 | 61.66 | 13254343 |
2011-11-22 | 61.52 | 62.25 | 61.49 | 61.69 | 8322932 |
2011-11-23 | 61.31 | 61.51 | 61.00 | 61.06 | 7488632 |
2011-11-25 | 61.20 | 61.79 | 61.00 | 61.00 | 4734771 |
2011-11-28 | 61.65 | 62.46 | 61.57 | 62.24 | 7673132 |
2011-11-29 | 62.48 | 62.95 | 62.36 | 62.53 | 6442669 |
2011-11-30 | 63.23 | 64.59 | 63.19 | 64.57 | 15034612 |
2011-12-01 | 64.58 | 64.79 | 63.87 | 64.08 | 9387937 |
2011-12-02 | 64.68 | 64.87 | 64.27 | 64.66 | 9952538 |
2011-12-05 | 64.89 | 64.94 | 64.45 | 64.84 | 9820197 |
2011-12-06 | 64.65 | 65.00 | 64.49 | 64.84 | 8315439 |
2011-12-07 | 64.79 | 65.50 | 64.65 | 65.23 | 11144635 |
2011-12-08 | 64.87 | 65.00 | 64.30 | 64.47 | 8352542 |
2011-12-09 | 64.66 | 65.17 | 64.60 | 64.97 | 7648019 |
2011-12-12 | 64.58 | 64.92 | 63.94 | 64.31 | 8793406 |
2011-12-13 | 64.54 | 65.33 | 64.40 | 64.73 | 11132264 |
2011-12-14 | 64.47 | 64.95 | 64.33 | 64.45 | 10326705 |
2011-12-15 | 64.83 | 65.21 | 64.65 | 64.99 | 9654733 |
2011-12-16 | 65.43 | 65.63 | 64.82 | 65.14 | 18292320 |
2011-12-19 | 65.35 | 65.59 | 64.74 | 64.95 | 8172644 |
2011-12-20 | 65.24 | 65.91 | 65.21 | 65.79 | 9797184 |
2011-12-21 | 65.50 | 66.00 | 65.50 | 66.00 | 9479303 |
2011-12-22 | 65.84 | 66.24 | 65.79 | 66.19 | 7666229 |
2011-12-23 | 66.21 | 66.69 | 66.01 | 66.67 | 5209768 |
2011-12-27 | 66.13 | 66.95 | 66.07 | 66.79 | 5604668 |
2011-12-28 | 66.91 | 66.95 | 66.45 | 66.54 | 4152511 |
2011-12-29 | 66.73 | 66.98 | 66.65 | 66.97 | 4425852 |
2011-12-30 | 66.88 | 66.96 | 66.59 | 66.71 | 4062913 |
2012-01-03 | 66.30 | 67.00 | 66.27 | 66.83 | 11565833 |
2012-01-04 | 66.63 | 66.88 | 66.34 | 66.80 | 10595334 |
2012-01-05 | 66.44 | 66.65 | 66.25 | 66.52 | 10085298 |
2012-01-06 | 66.51 | 66.63 | 65.93 | 66.36 | 8421160 |
2012-01-09 | 66.25 | 66.75 | 66.22 | 66.64 | 7836014 |
2012-01-10 | 66.85 | 66.87 | 66.07 | 66.33 | 10319050 |
2012-01-11 | 66.10 | 66.31 | 65.47 | 65.68 | 14677173 |
2012-01-12 | 66.00 | 66.00 | 65.56 | 65.81 | 29758318 |
2012-01-13 | 65.56 | 65.83 | 65.37 | 65.81 | 33539346 |
2012-01-17 | 65.96 | 66.51 | 65.95 | 66.26 | 35728775 |
2012-01-18 | 65.90 | 66.13 | 65.82 | 66.03 | 10386824 |
2012-01-19 | 65.96 | 66.25 | 65.42 | 66.08 | 9346546 |
2012-01-20 | 65.63 | 66.25 | 65.45 | 66.23 | 12190018 |
2012-01-23 | 65.91 | 65.94 | 64.78 | 65.00 | 14828300 |
2012-01-24 | 64.64 | 64.75 | 64.04 | 64.50 | 9743773 |
2012-01-25 | 64.38 | 65.15 | 64.18 | 64.98 | 10913092 |
2012-01-26 | 65.10 | 65.38 | 64.73 | 64.80 | 11932520 |
2012-01-27 | 64.31 | 64.97 | 63.66 | 64.30 | 10980071 |
2012-01-30 | 63.80 | 63.80 | 63.03 | 63.21 | 12492244 |
2012-01-31 | 63.42 | 63.55 | 62.70 | 63.04 | 11360303 |
2012-02-01 | 63.42 | 63.70 | 63.19 | 63.21 | 12903641 |
2012-02-02 | 63.35 | 63.63 | 63.25 | 63.32 | 12613189 |
2012-02-03 | 63.36 | 63.86 | 62.56 | 62.77 | 17440601 |
2012-02-06 | 62.86 | 63.61 | 62.78 | 63.51 | 9855148 |
2012-02-07 | 63.56 | 63.91 | 63.37 | 63.70 | 8902547 |
2012-02-08 | 63.72 | 63.78 | 63.44 | 63.64 | 8174742 |
2012-02-09 | 63.84 | 64.10 | 63.53 | 64.04 | 9152666 |
2012-02-10 | 63.60 | 63.98 | 63.55 | 63.88 | 8295506 |
2012-02-13 | 64.15 | 64.38 | 64.06 | 64.23 | 6899319 |
2012-02-14 | 64.10 | 64.48 | 64.09 | 64.48 | 6997713 |
2012-02-15 | 64.82 | 64.94 | 64.38 | 64.55 | 11651661 |
2012-02-16 | 64.78 | 65.40 | 64.65 | 65.20 | 10830750 |
2012-02-17 | 65.49 | 65.54 | 64.90 | 64.91 | 10281634 |
2012-02-21 | 64.99 | 65.07 | 64.35 | 64.42 | 10038389 |
2012-02-22 | 64.24 | 64.71 | 64.17 | 64.44 | 7029706 |
2012-02-23 | 64.35 | 66.57 | 64.25 | 66.42 | 20167677 |
2012-02-24 | 66.74 | 66.95 | 66.52 | 66.71 | 17777041 |
2012-02-27 | 66.57 | 67.04 | 66.13 | 66.70 | 17905171 |
2012-02-28 | 66.59 | 67.49 | 66.54 | 67.39 | 13468242 |
2012-02-29 | 67.41 | 67.77 | 67.31 | 67.62 | 14744151 |
2012-03-01 | 67.44 | 67.69 | 66.46 | 66.66 | 11967640 |
2012-03-02 | 66.72 | 66.88 | 66.40 | 66.67 | 7022166 |
2012-03-05 | 66.61 | 66.97 | 66.46 | 66.95 | 6933351 |
2012-03-06 | 66.50 | 67.09 | 66.20 | 66.84 | 9827124 |
2012-03-07 | 66.82 | 67.07 | 66.42 | 66.58 | 7470792 |
2012-03-08 | 66.95 | 67.06 | 66.77 | 66.90 | 5811439 |
2012-03-09 | 67.06 | 67.06 | 66.60 | 66.93 | 5710104 |
2012-03-12 | 66.77 | 67.78 | 66.73 | 67.71 | 8825473 |
2012-03-13 | 67.85 | 67.90 | 67.57 | 67.90 | 9056689 |
2012-03-14 | 67.73 | 67.95 | 67.69 | 67.85 | 8056134 |
2012-03-15 | 67.69 | 67.79 | 67.50 | 67.68 | 8611488 |
2012-03-16 | 67.83 | 67.85 | 67.13 | 67.25 | 15713825 |
2012-03-19 | 67.03 | 67.48 | 66.96 | 67.21 | 7038912 |
2012-03-20 | 66.96 | 67.45 | 66.90 | 67.21 | 6139429 |
2012-03-21 | 67.21 | 67.36 | 66.86 | 67.20 | 6120360 |
2012-03-22 | 67.00 | 67.76 | 66.95 | 67.52 | 7320924 |
2012-03-23 | 67.51 | 67.54 | 67.27 | 67.43 | 6006339 |
2012-03-26 | 67.54 | 67.83 | 67.25 | 67.46 | 7819156 |
2012-03-27 | 67.51 | 67.73 | 66.96 | 67.15 | 7936884 |
2012-03-28 | 67.12 | 67.31 | 66.95 | 67.19 | 7534504 |
2012-03-29 | 66.98 | 67.15 | 66.76 | 67.01 | 6917378 |
2012-03-30 | 67.15 | 67.48 | 67.01 | 67.21 | 8670498 |
2012-04-02 | 67.43 | 67.92 | 67.40 | 67.56 | 8595132 |
2012-04-03 | 67.43 | 67.60 | 66.94 | 67.09 | 6954093 |
2012-04-04 | 66.71 | 67.56 | 66.71 | 67.26 | 8372142 |
2012-04-05 | 66.92 | 67.48 | 66.83 | 67.31 | 7696273 |
2012-04-09 | 66.72 | 67.13 | 66.71 | 66.81 | 6890384 |
2012-04-10 | 66.74 | 66.90 | 66.30 | 66.35 | 9436691 |
2012-04-11 | 66.74 | 66.92 | 66.32 | 66.44 | 7593925 |
2012-04-12 | 66.17 | 66.37 | 65.95 | 66.09 | 27847198 |
2012-04-13 | 66.04 | 66.50 | 65.80 | 65.81 | 29791908 |
2012-04-16 | 66.01 | 67.10 | 65.88 | 66.78 | 32810066 |
2012-04-17 | 66.91 | 67.20 | 66.83 | 67.02 | 8894680 |
2012-04-18 | 66.93 | 67.20 | 66.73 | 66.75 | 6082770 |
2012-04-19 | 66.88 | 66.91 | 66.23 | 66.57 | 7721504 |
2012-04-20 | 66.71 | 67.61 | 66.59 | 67.51 | 11092554 |
2012-04-23 | 66.91 | 67.00 | 66.38 | 66.65 | 8420567 |
2012-04-24 | 66.83 | 67.00 | 66.56 | 67.00 | 6963528 |
2012-04-25 | 66.67 | 66.99 | 66.50 | 66.89 | 6994557 |
2012-04-26 | 66.64 | 67.14 | 66.63 | 66.87 | 8415923 |
2012-04-27 | 65.10 | 65.26 | 63.95 | 64.44 | 30719461 |
2012-04-30 | 63.58 | 64.16 | 63.29 | 63.64 | 19195307 |
2012-05-01 | 63.34 | 63.74 | 63.29 | 63.57 | 11902026 |
2012-05-02 | 63.66 | 64.11 | 63.40 | 63.98 | 9689169 |
2012-05-03 | 64.29 | 64.76 | 64.16 | 64.51 | 12081590 |
2012-05-04 | 64.53 | 64.75 | 64.24 | 64.28 | 12006712 |
2012-05-07 | 63.46 | 64.50 | 63.36 | 64.25 | 11124636 |
2012-05-08 | 64.13 | 64.44 | 64.11 | 64.16 | 11483662 |
2012-05-09 | 63.93 | 64.29 | 63.57 | 63.67 | 13844875 |
2012-05-10 | 64.10 | 64.34 | 63.83 | 64.14 | 8110364 |
2012-05-11 | 64.06 | 64.15 | 63.62 | 63.68 | 11317953 |
2012-05-14 | 63.50 | 63.76 | 63.30 | 63.58 | 9902648 |
2012-05-15 | 63.72 | 64.22 | 63.50 | 63.72 | 12824672 |
2012-05-16 | 64.34 | 64.81 | 64.00 | 64.29 | 12375052 |
2012-05-17 | 64.12 | 64.40 | 63.91 | 63.96 | 10264344 |
2012-05-18 | 64.19 | 64.25 | 63.40 | 63.52 | 11583221 |
2012-05-21 | 63.66 | 63.80 | 62.95 | 63.39 | 9553129 |
2012-05-22 | 63.43 | 63.55 | 62.98 | 63.15 | 7536539 |
2012-05-23 | 63.00 | 63.05 | 62.04 | 62.39 | 13765331 |
2012-05-24 | 62.49 | 62.98 | 62.23 | 62.57 | 9178028 |
2012-05-25 | 62.58 | 63.20 | 62.40 | 62.49 | 7377903 |
2012-05-29 | 62.64 | 63.03 | 62.62 | 62.95 | 7403546 |
2012-05-30 | 62.64 | 62.89 | 62.24 | 62.32 | 7494145 |
2012-05-31 | 62.60 | 62.62 | 61.98 | 62.29 | 9273620 |
2012-06-01 | 61.76 | 61.94 | 61.20 | 61.55 | 12729184 |
2012-06-04 | 61.69 | 61.70 | 61.10 | 61.40 | 7768242 |
2012-06-05 | 61.21 | 61.33 | 61.02 | 61.17 | 7855517 |
2012-06-06 | 61.27 | 61.89 | 61.16 | 61.80 | 9621910 |
2012-06-07 | 62.08 | 62.84 | 61.72 | 62.76 | 13905951 |
2012-06-08 | 63.04 | 63.19 | 62.57 | 62.75 | 7704518 |
2012-06-11 | 62.99 | 63.06 | 62.50 | 62.54 | 6345464 |
2012-06-12 | 62.50 | 62.77 | 62.21 | 62.76 | 7814492 |
2012-06-13 | 62.61 | 62.77 | 62.27 | 62.57 | 6838446 |
2012-06-14 | 62.76 | 63.43 | 62.70 | 63.18 | 8389039 |
2012-06-15 | 63.53 | 63.67 | 62.52 | 62.88 | 14137245 |
2012-06-18 | 62.56 | 62.75 | 61.79 | 62.29 | 10290342 |
2012-06-19 | 62.41 | 62.75 | 62.10 | 62.21 | 12844881 |
2012-06-20 | 60.89 | 60.89 | 59.74 | 60.39 | 39135496 |
2012-06-21 | 60.36 | 60.48 | 59.75 | 59.75 | 18876790 |
2012-06-22 | 59.77 | 60.30 | 59.76 | 59.83 | 14403883 |
2012-06-25 | 59.54 | 59.93 | 59.25 | 59.31 | 11745449 |
2012-06-26 | 59.45 | 59.58 | 59.07 | 59.27 | 8794237 |
2012-06-27 | 59.24 | 60.00 | 59.15 | 59.98 | 11454069 |
2012-06-28 | 59.70 | 60.30 | 59.33 | 60.29 | 9207550 |
2012-06-29 | 60.65 | 61.27 | 60.54 | 61.25 | 13302506 |
2012-07-02 | 61.04 | 61.26 | 60.78 | 61.19 | 8916578 |
2012-07-03 | 61.13 | 61.40 | 60.82 | 61.36 | 4818139 |
2012-07-05 | 61.44 | 61.60 | 61.19 | 61.35 | 35413846 |
2012-07-06 | 61.22 | 61.39 | 60.86 | 61.28 | 36773407 |
2012-07-09 | 61.12 | 61.80 | 61.12 | 61.55 | 33492323 |
2012-07-10 | 61.71 | 61.90 | 61.49 | 61.73 | 8651835 |
2012-07-11 | 61.77 | 61.77 | 60.98 | 61.40 | 9975914 |
2012-07-12 | 62.84 | 64.27 | 62.70 | 63.70 | 37140820 |
2012-07-13 | 63.93 | 65.75 | 63.77 | 65.09 | 29170400 |
2012-07-16 | 64.62 | 65.00 | 64.24 | 64.81 | 10676809 |
2012-07-17 | 64.64 | 65.40 | 64.54 | 65.35 | 12566165 |
2012-07-18 | 64.83 | 65.14 | 64.35 | 64.82 | 13387785 |
2012-07-19 | 64.95 | 65.07 | 64.53 | 64.92 | 8077585 |
2012-07-20 | 64.52 | 64.92 | 64.40 | 64.73 | 10122904 |
2012-07-23 | 64.40 | 64.72 | 64.23 | 64.39 | 10711487 |
2012-07-24 | 64.48 | 64.57 | 63.72 | 64.02 | 8272493 |
2012-07-25 | 64.12 | 64.31 | 63.89 | 64.02 | 9424667 |
2012-07-26 | 64.59 | 65.10 | 64.44 | 64.56 | 10480138 |
2012-07-27 | 64.68 | 65.27 | 64.56 | 65.09 | 11141828 |
2012-07-30 | 64.89 | 65.29 | 64.50 | 65.10 | 8388552 |
2012-07-31 | 64.79 | 64.99 | 64.50 | 64.54 | 9327523 |
2012-08-01 | 64.87 | 64.97 | 63.90 | 64.01 | 7783118 |
2012-08-02 | 63.66 | 63.98 | 63.25 | 63.51 | 9462490 |
2012-08-03 | 64.71 | 65.90 | 64.70 | 65.50 | 15279036 |
2012-08-06 | 65.23 | 66.24 | 65.20 | 65.81 | 10034433 |
2012-08-07 | 65.92 | 66.45 | 65.91 | 66.22 | 10463335 |
2012-08-08 | 66.01 | 66.80 | 65.96 | 66.72 | 9673198 |
2012-08-09 | 66.59 | 66.93 | 66.40 | 66.73 | 9677853 |
2012-08-10 | 66.68 | 66.77 | 66.21 | 66.77 | 7293830 |
2012-08-13 | 66.56 | 66.75 | 66.35 | 66.48 | 6634174 |
2012-08-14 | 66.53 | 66.99 | 66.19 | 66.73 | 8887456 |
2012-08-15 | 66.86 | 66.92 | 66.56 | 66.64 | 9873562 |
2012-08-16 | 66.58 | 67.00 | 66.45 | 67.00 | 10165074 |
2012-08-17 | 66.87 | 67.30 | 66.63 | 67.00 | 9395397 |
2012-08-20 | 66.93 | 67.05 | 66.55 | 66.75 | 8938672 |
2012-08-21 | 66.76 | 67.14 | 66.68 | 66.77 | 9145328 |
2012-08-22 | 66.57 | 66.86 | 66.51 | 66.85 | 7749554 |
2012-08-23 | 66.80 | 66.83 | 66.59 | 66.68 | 8006578 |
2012-08-24 | 66.60 | 67.18 | 66.33 | 67.02 | 8580160 |
2012-08-27 | 66.93 | 67.37 | 66.86 | 67.11 | 6419583 |
2012-08-28 | 66.87 | 67.23 | 66.85 | 66.99 | 7605481 |
2012-08-29 | 66.97 | 67.18 | 66.80 | 66.87 | 6752137 |
2012-08-30 | 66.64 | 66.94 | 66.62 | 66.88 | 7285556 |
2012-08-31 | 67.14 | 67.45 | 66.89 | 67.19 | 10088526 |
2012-09-04 | 67.22 | 67.47 | 67.01 | 67.40 | 7628773 |
2012-09-05 | 67.21 | 67.54 | 67.21 | 67.29 | 7741080 |
2012-09-06 | 67.68 | 68.25 | 67.60 | 68.24 | 13200456 |
2012-09-07 | 68.16 | 68.60 | 67.98 | 68.52 | 12656538 |
2012-09-10 | 68.41 | 68.58 | 68.12 | 68.51 | 8920916 |
2012-09-11 | 68.43 | 68.65 | 68.08 | 68.26 | 8841083 |
2012-09-12 | 68.35 | 68.59 | 68.05 | 68.10 | 6895932 |
2012-09-13 | 67.89 | 68.98 | 67.89 | 68.91 | 10495636 |
2012-09-14 | 68.81 | 69.22 | 68.77 | 69.16 | 12271168 |
2012-09-17 | 68.88 | 69.25 | 68.86 | 69.25 | 11284799 |
2012-09-18 | 69.19 | 69.69 | 69.11 | 69.22 | 12833692 |
2012-09-19 | 69.10 | 69.58 | 69.02 | 69.26 | 8682819 |
2012-09-20 | 69.11 | 69.65 | 69.11 | 69.56 | 8656127 |
2012-09-21 | 69.70 | 69.83 | 69.38 | 69.42 | 20295823 |
2012-09-24 | 69.34 | 69.85 | 69.24 | 69.76 | 8361146 |
2012-09-25 | 69.70 | 69.97 | 69.54 | 69.59 | 10028468 |
2012-09-26 | 69.49 | 69.85 | 69.30 | 69.30 | 7698493 |
2012-09-27 | 69.41 | 69.56 | 69.06 | 69.30 | 6773166 |
2012-09-28 | 69.25 | 69.42 | 68.64 | 69.36 | 8955638 |
2012-10-01 | 69.33 | 69.77 | 69.10 | 69.45 | 8589620 |
2012-10-02 | 69.53 | 69.72 | 68.52 | 68.79 | 11241341 |
2012-10-03 | 69.02 | 69.54 | 68.73 | 69.17 | 8869479 |
2012-10-04 | 69.36 | 69.78 | 69.31 | 69.38 | 7792684 |
2012-10-05 | 69.78 | 69.85 | 69.41 | 69.63 | 6907720 |
2012-10-08 | 69.48 | 69.48 | 68.89 | 69.10 | 6576923 |
2012-10-09 | 68.92 | 69.28 | 68.52 | 68.70 | 8200236 |
2012-10-10 | 68.79 | 68.94 | 67.95 | 68.14 | 8937503 |
2012-10-11 | 68.33 | 68.39 | 67.82 | 68.00 | 6600804 |
2012-10-12 | 68.23 | 68.46 | 67.87 | 67.94 | 6537675 |
2012-10-15 | 68.27 | 68.89 | 67.97 | 68.71 | 8359426 |
2012-10-16 | 68.96 | 69.26 | 68.79 | 69.00 | 7703261 |
2012-10-17 | 68.55 | 69.64 | 68.51 | 69.47 | 11060984 |
2012-10-18 | 69.45 | 69.50 | 69.04 | 69.47 | 7358039 |
2012-10-19 | 69.36 | 69.49 | 68.45 | 68.57 | 10129461 |
2012-10-22 | 68.35 | 68.55 | 67.87 | 68.50 | 7516798 |
2012-10-23 | 67.98 | 68.13 | 67.26 | 67.44 | 8030901 |
2012-10-24 | 67.37 | 68.37 | 67.37 | 68.08 | 10210526 |
2012-10-25 | 69.75 | 70.83 | 69.58 | 70.07 | 24480252 |
2012-10-26 | 69.74 | 70.36 | 69.39 | 69.44 | 11946172 |
2012-10-31 | 69.51 | 69.95 | 69.01 | 69.24 | 9095341 |
2012-11-01 | 69.16 | 69.51 | 69.14 | 69.25 | 7703861 |
2012-11-02 | 69.74 | 69.77 | 69.06 | 69.19 | 6963421 |
2012-11-05 | 69.22 | 69.22 | 68.35 | 68.67 | 6525654 |
2012-11-06 | 68.60 | 69.00 | 68.36 | 68.93 | 6639797 |
2012-11-07 | 68.82 | 68.87 | 67.79 | 68.06 | 8849525 |
2012-11-08 | 67.98 | 68.09 | 66.90 | 66.91 | 7917627 |
2012-11-09 | 66.83 | 67.46 | 66.76 | 67.01 | 8149322 |
2012-11-12 | 67.15 | 67.40 | 66.91 | 67.08 | 4373089 |
2012-11-13 | 66.77 | 67.60 | 66.77 | 66.85 | 6769916 |
2012-11-14 | 66.89 | 67.06 | 66.29 | 66.53 | 9680238 |
2012-11-15 | 66.76 | 67.00 | 65.83 | 66.32 | 9290579 |
2012-11-16 | 66.36 | 66.97 | 66.14 | 66.82 | 11354178 |
2012-11-19 | 66.99 | 67.92 | 66.86 | 67.92 | 8741358 |
2012-11-20 | 67.81 | 68.49 | 67.76 | 68.30 | 7611575 |
2012-11-21 | 68.16 | 68.50 | 67.97 | 68.47 | 6201379 |
2012-11-23 | 68.75 | 69.61 | 68.71 | 69.59 | 4598159 |
2012-11-26 | 69.14 | 69.57 | 69.05 | 69.48 | 7494413 |
2012-11-27 | 69.20 | 69.48 | 68.91 | 68.99 | 8154266 |
2012-11-28 | 69.00 | 69.74 | 68.90 | 69.44 | 11256194 |
2012-11-29 | 69.41 | 69.80 | 69.13 | 69.50 | 8783793 |
2012-11-30 | 69.37 | 69.89 | 69.37 | 69.83 | 8888268 |
2012-12-03 | 69.84 | 69.93 | 69.50 | 69.58 | 7404522 |
2012-12-04 | 69.50 | 69.85 | 69.07 | 69.31 | 6634805 |
2012-12-05 | 69.48 | 69.88 | 69.08 | 69.41 | 7623954 |
2012-12-06 | 69.48 | 70.24 | 69.44 | 69.95 | 10687824 |
2012-12-07 | 69.85 | 70.66 | 69.85 | 70.29 | 11591081 |
2012-12-10 | 70.12 | 70.42 | 70.03 | 70.22 | 8124045 |
2012-12-11 | 70.29 | 70.97 | 70.14 | 70.66 | 9298121 |
2012-12-12 | 70.76 | 70.99 | 70.61 | 70.76 | 8405845 |
2012-12-13 | 70.55 | 70.64 | 69.90 | 70.13 | 8478239 |
2012-12-14 | 69.92 | 70.47 | 69.78 | 69.93 | 8997647 |
2012-12-17 | 69.95 | 70.15 | 69.62 | 69.93 | 8796578 |
2012-12-18 | 69.89 | 70.28 | 69.43 | 69.97 | 13570059 |
2012-12-19 | 69.76 | 69.99 | 68.77 | 69.34 | 10304842 |
2012-12-20 | 69.30 | 70.25 | 69.30 | 69.82 | 10218784 |
2012-12-21 | 69.43 | 69.82 | 68.38 | 68.72 | 17767908 |
2012-12-24 | 68.67 | 68.69 | 68.24 | 68.52 | 3580123 |
2012-12-26 | 68.57 | 68.59 | 67.70 | 68.00 | 6936987 |
2012-12-27 | 67.88 | 68.16 | 67.41 | 67.97 | 7648795 |
2012-12-28 | 67.73 | 67.91 | 67.06 | 67.15 | 6463698 |
2012-12-31 | 67.00 | 67.97 | 66.83 | 67.89 | 9063489 |
2013-01-02 | 68.65 | 69.39 | 68.35 | 69.39 | 9988348 |
2013-01-03 | 69.44 | 69.50 | 68.94 | 68.95 | 7741978 |
2013-01-04 | 69.01 | 69.17 | 68.68 | 69.09 | 5853921 |
2013-01-07 | 68.92 | 68.92 | 68.38 | 68.62 | 5271338 |
2013-01-08 | 68.52 | 68.73 | 68.40 | 68.51 | 7362468 |
2013-01-09 | 68.77 | 69.11 | 68.61 | 68.88 | 5762881 |
2013-01-10 | 68.98 | 69.29 | 68.69 | 69.27 | 12855121 |
2013-01-11 | 69.30 | 69.30 | 69.01 | 69.22 | 12193435 |
2013-01-14 | 69.31 | 69.98 | 69.23 | 69.63 | 11570746 |
2013-01-15 | 69.16 | 69.96 | 69.15 | 69.88 | 7563552 |
2013-01-16 | 69.42 | 69.70 | 69.11 | 69.34 | 7060975 |
2013-01-17 | 69.56 | 69.96 | 69.34 | 69.67 | 6271801 |
2013-01-18 | 69.69 | 70.00 | 69.67 | 69.94 | 10618124 |
2013-01-22 | 69.86 | 69.98 | 69.75 | 69.95 | 8315138 |
2013-01-23 | 69.84 | 70.70 | 69.80 | 70.69 | 10588506 |
2013-01-24 | 70.68 | 70.85 | 70.20 | 70.42 | 8879385 |
2013-01-25 | 71.75 | 73.25 | 71.75 | 73.25 | 28760441 |
2013-01-28 | 73.73 | 74.23 | 73.19 | 73.77 | 14010770 |
2013-01-29 | 73.55 | 75.31 | 73.52 | 75.00 | 17576870 |
2013-01-30 | 74.75 | 75.48 | 74.67 | 75.08 | 12682309 |
2013-01-31 | 74.83 | 75.26 | 74.67 | 75.16 | 11661744 |
2013-02-01 | 75.30 | 75.97 | 75.17 | 75.92 | 12204763 |
2013-02-04 | 75.69 | 75.80 | 74.95 | 75.25 | 11086001 |
2013-02-05 | 75.44 | 76.69 | 75.32 | 75.70 | 14852540 |
2013-02-06 | 75.32 | 76.19 | 75.04 | 76.15 | 17015896 |
2013-02-07 | 75.98 | 76.42 | 75.79 | 76.15 | 9897722 |
2013-02-08 | 76.15 | 76.48 | 75.56 | 75.75 | 9131527 |
2013-02-11 | 75.41 | 75.92 | 75.12 | 75.81 | 6928133 |
2013-02-12 | 75.96 | 76.31 | 75.81 | 75.98 | 6281995 |
2013-02-13 | 76.01 | 76.58 | 75.98 | 76.56 | 7113844 |
2013-02-14 | 76.30 | 76.97 | 76.25 | 76.78 | 10049795 |
2013-02-15 | 76.72 | 76.96 | 76.22 | 76.54 | 11167370 |
2013-02-19 | 76.56 | 77.77 | 76.49 | 77.38 | 11783779 |
2013-02-20 | 77.27 | 77.52 | 76.92 | 77.08 | 9277078 |
2013-02-21 | 76.28 | 77.20 | 75.90 | 77.04 | 10305115 |
2013-02-22 | 77.05 | 77.19 | 76.75 | 76.99 | 8433530 |
2013-02-25 | 77.07 | 77.67 | 75.92 | 75.92 | 9970631 |
2013-02-26 | 75.99 | 76.38 | 75.77 | 76.08 | 8378943 |
2013-02-27 | 75.95 | 76.95 | 75.70 | 76.75 | 7568986 |
2013-02-28 | 76.66 | 76.91 | 76.17 | 76.18 | 10472126 |
2013-03-01 | 75.70 | 76.72 | 75.56 | 76.49 | 9601420 |
2013-03-04 | 76.25 | 76.68 | 75.97 | 76.68 | 7632402 |
2013-03-05 | 76.78 | 77.40 | 76.72 | 77.05 | 9717368 |
2013-03-06 | 77.01 | 77.45 | 76.81 | 77.20 | 7196031 |
2013-03-07 | 77.22 | 77.49 | 76.78 | 76.90 | 7111415 |
2013-03-08 | 77.01 | 77.20 | 76.46 | 77.18 | 7257183 |
2013-03-11 | 77.02 | 77.39 | 76.90 | 77.35 | 6621712 |
2013-03-12 | 77.19 | 77.45 | 77.00 | 77.17 | 7016698 |
2013-03-13 | 77.07 | 77.10 | 76.52 | 76.80 | 6340460 |
2013-03-14 | 76.87 | 77.48 | 76.83 | 77.39 | 8083421 |
2013-03-15 | 77.08 | 77.38 | 76.34 | 76.34 | 15251189 |
2013-03-18 | 75.90 | 76.55 | 75.80 | 76.16 | 7081774 |
2013-03-19 | 76.14 | 77.18 | 76.11 | 77.11 | 9326358 |
2013-03-20 | 77.29 | 77.82 | 77.27 | 77.58 | 8615856 |
2013-03-21 | 77.42 | 77.67 | 77.14 | 77.21 | 6320751 |
2013-03-22 | 77.18 | 77.45 | 77.01 | 77.27 | 5878093 |
2013-03-25 | 77.27 | 77.62 | 76.44 | 76.68 | 6843553 |
2013-03-26 | 77.02 | 77.50 | 76.89 | 77.40 | 5387206 |
2013-03-27 | 76.98 | 77.11 | 76.57 | 77.06 | 5274747 |
2013-03-28 | 76.95 | 77.16 | 76.66 | 77.06 | 8017630 |
2013-04-01 | 76.85 | 77.85 | 76.73 | 77.70 | 7268209 |
2013-04-02 | 77.84 | 79.15 | 77.65 | 78.96 | 13374845 |
2013-04-03 | 78.88 | 79.08 | 77.84 | 78.12 | 8427549 |
2013-04-04 | 78.32 | 78.98 | 78.25 | 78.54 | 8770597 |
2013-04-05 | 77.88 | 78.40 | 77.83 | 78.23 | 6565480 |
2013-04-08 | 78.12 | 78.88 | 77.88 | 78.79 | 6284547 |
2013-04-09 | 78.82 | 78.89 | 78.07 | 78.26 | 6760799 |
2013-04-10 | 78.49 | 79.49 | 78.43 | 79.24 | 7948100 |
2013-04-11 | 79.37 | 80.13 | 79.33 | 79.67 | 11832445 |
2013-04-12 | 79.51 | 80.66 | 79.47 | 80.08 | 9383965 |
2013-04-15 | 79.79 | 80.84 | 79.60 | 79.65 | 10877312 |
2013-04-16 | 79.83 | 80.21 | 79.37 | 80.10 | 9366412 |
2013-04-17 | 79.98 | 80.14 | 78.85 | 79.06 | 10964702 |
2013-04-18 | 79.09 | 80.18 | 79.06 | 79.87 | 10896644 |
2013-04-19 | 80.37 | 81.70 | 80.20 | 81.43 | 13147597 |
2013-04-22 | 81.31 | 81.59 | 81.12 | 81.40 | 7530705 |
2013-04-23 | 81.46 | 82.54 | 80.51 | 82.54 | 12689440 |
2013-04-24 | 79.49 | 79.61 | 76.93 | 77.12 | 25710053 |
2013-04-25 | 77.67 | 77.67 | 76.35 | 76.58 | 14707010 |
2013-04-26 | 76.72 | 77.22 | 76.58 | 77.10 | 8769251 |
2013-04-29 | 77.56 | 77.98 | 77.23 | 77.68 | 6638356 |
2013-04-30 | 77.86 | 77.89 | 76.60 | 76.77 | 9656333 |
2013-05-01 | 76.83 | 77.77 | 76.72 | 76.99 | 8388710 |
2013-05-02 | 77.39 | 78.28 | 77.14 | 77.76 | 7288202 |
2013-05-03 | 78.10 | 78.46 | 77.66 | 78.19 | 7885067 |
2013-05-06 | 78.03 | 78.40 | 77.52 | 77.75 | 7204494 |
2013-05-07 | 77.98 | 78.20 | 77.27 | 77.94 | 9574392 |
2013-05-08 | 77.90 | 78.51 | 77.23 | 78.44 | 12067285 |
2013-05-09 | 78.57 | 78.89 | 78.02 | 78.21 | 7189750 |
2013-05-10 | 78.41 | 78.79 | 78.23 | 78.76 | 6163514 |
2013-05-13 | 78.51 | 78.97 | 78.42 | 78.59 | 5420181 |
2013-05-14 | 78.93 | 79.47 | 78.74 | 79.47 | 6873326 |
2013-05-15 | 79.47 | 81.00 | 79.47 | 80.68 | 11155732 |
2013-05-16 | 80.49 | 80.74 | 79.89 | 80.20 | 8065730 |
2013-05-17 | 79.91 | 80.18 | 79.31 | 80.02 | 8550094 |
2013-05-20 | 79.98 | 79.98 | 78.78 | 79.09 | 7307256 |
2013-05-21 | 79.17 | 79.22 | 78.22 | 78.80 | 7377650 |
2013-05-22 | 78.84 | 79.68 | 78.62 | 78.82 | 8873352 |
2013-05-23 | 78.27 | 79.11 | 78.23 | 78.70 | 7141119 |
2013-05-24 | 81.88 | 82.35 | 81.44 | 81.88 | 25581901 |
2013-05-28 | 82.05 | 82.13 | 80.77 | 80.86 | 14373671 |
2013-05-29 | 80.16 | 80.25 | 78.87 | 78.90 | 9995705 |
2013-05-30 | 78.90 | 79.88 | 78.90 | 79.09 | 14761977 |
2013-05-31 | 78.79 | 78.81 | 76.75 | 76.76 | 16463600 |
2013-06-03 | 76.87 | 77.70 | 76.12 | 77.66 | 11722813 |
2013-06-04 | 77.71 | 78.47 | 76.75 | 77.37 | 11379461 |
2013-06-05 | 77.08 | 77.22 | 76.63 | 76.66 | 8827670 |
2013-06-06 | 76.56 | 76.97 | 75.83 | 76.82 | 11100096 |
2013-06-07 | 77.44 | 78.28 | 77.27 | 77.75 | 7839574 |
2013-06-10 | 77.69 | 78.22 | 77.26 | 78.07 | 8967455 |
2013-06-11 | 77.68 | 78.75 | 77.45 | 78.12 | 6781538 |
2013-06-12 | 78.64 | 78.89 | 77.48 | 77.60 | 7834172 |
2013-06-13 | 77.54 | 78.69 | 77.14 | 78.43 | 6928935 |
2013-06-14 | 78.49 | 78.79 | 77.67 | 78.03 | 6825874 |
2013-06-17 | 78.26 | 79.47 | 78.25 | 78.96 | 7363260 |
2013-06-18 | 78.95 | 79.23 | 78.70 | 79.04 | 6052240 |
2013-06-19 | 79.05 | 79.47 | 77.59 | 77.61 | 7424500 |
2013-06-20 | 77.21 | 77.33 | 75.10 | 75.25 | 15558292 |
2013-06-21 | 76.25 | 77.53 | 75.69 | 77.43 | 20058300 |
2013-06-24 | 76.95 | 77.43 | 75.63 | 76.58 | 12564245 |
2013-06-25 | 77.10 | 77.24 | 76.29 | 76.69 | 7911690 |
2013-06-26 | 77.23 | 77.59 | 77.02 | 77.40 | 7329439 |
2013-06-27 | 77.96 | 78.38 | 77.57 | 77.67 | 14733184 |
2013-06-28 | 77.62 | 77.94 | 76.90 | 76.99 | 9868254 |
2013-07-01 | 77.02 | 78.45 | 77.00 | 78.02 | 6699695 |
2013-07-02 | 77.95 | 78.61 | 77.71 | 78.44 | 10229949 |
2013-07-03 | 78.28 | 78.75 | 77.43 | 78.57 | 5347846 |
2013-07-05 | 78.89 | 79.02 | 77.78 | 78.34 | 7265870 |
2013-07-08 | 78.54 | 79.08 | 78.50 | 78.76 | 11153791 |
2013-07-09 | 79.07 | 79.90 | 79.07 | 79.57 | 11458302 |
2013-07-10 | 79.65 | 80.10 | 79.30 | 79.80 | 6863045 |
2013-07-11 | 80.55 | 80.99 | 80.29 | 80.77 | 9185840 |
2013-07-12 | 80.67 | 81.64 | 80.67 | 81.55 | 12587839 |
2013-07-15 | 81.37 | 81.59 | 80.85 | 81.51 | 10025177 |
2013-07-16 | 81.32 | 81.37 | 80.91 | 80.97 | 11208741 |
2013-07-17 | 80.49 | 80.85 | 80.01 | 80.09 | 7645791 |
2013-07-18 | 80.03 | 80.75 | 80.03 | 80.30 | 5525915 |
2013-07-19 | 80.36 | 81.41 | 80.05 | 81.37 | 7863205 |
2013-07-22 | 81.23 | 81.45 | 80.90 | 81.22 | 4813662 |
2013-07-23 | 81.22 | 81.40 | 80.78 | 80.95 | 4311645 |
2013-07-24 | 80.95 | 81.00 | 80.13 | 80.27 | 5607942 |
2013-07-25 | 80.01 | 80.57 | 79.84 | 80.41 | 6239836 |
2013-07-26 | 80.02 | 80.42 | 79.39 | 80.39 | 6544156 |
2013-07-29 | 80.10 | 80.45 | 80.05 | 80.09 | 4389516 |
2013-07-30 | 80.49 | 80.90 | 80.16 | 80.44 | 6434115 |
2013-07-31 | 80.44 | 81.41 | 80.16 | 80.30 | 11864551 |
2013-08-01 | 81.62 | 82.23 | 81.21 | 81.64 | 10724790 |
2013-08-02 | 81.42 | 81.50 | 80.56 | 81.29 | 6627864 |
2013-08-05 | 81.05 | 81.65 | 80.96 | 81.40 | 4663095 |
2013-08-06 | 81.30 | 81.97 | 81.30 | 81.74 | 6212664 |
2013-08-07 | 81.41 | 82.21 | 81.38 | 81.96 | 5828509 |
2013-08-08 | 82.11 | 82.40 | 81.51 | 82.17 | 6208233 |
2013-08-09 | 81.92 | 82.06 | 81.19 | 81.64 | 6127710 |
2013-08-12 | 81.23 | 81.73 | 81.04 | 81.62 | 4922205 |
2013-08-13 | 81.78 | 81.99 | 81.33 | 81.66 | 4936360 |
2013-08-14 | 81.67 | 81.78 | 81.19 | 81.25 | 5170822 |
2013-08-15 | 80.96 | 81.08 | 80.17 | 80.48 | 7416297 |
2013-08-16 | 80.27 | 80.49 | 79.06 | 79.90 | 9451584 |
2013-08-19 | 79.64 | 80.09 | 79.42 | 79.59 | 5959413 |
2013-08-20 | 79.72 | 80.10 | 79.28 | 79.53 | 5172491 |
2013-08-21 | 79.50 | 80.12 | 79.05 | 79.38 | 7391355 |
2013-08-22 | 79.30 | 80.05 | 78.87 | 79.77 | 6274357 |
2013-08-23 | 79.87 | 80.07 | 79.59 | 80.01 | 5228946 |
2013-08-26 | 79.92 | 79.98 | 78.53 | 78.54 | 6385334 |
2013-08-27 | 77.87 | 78.36 | 77.33 | 77.97 | 7052154 |
2013-08-28 | 77.86 | 77.86 | 76.85 | 76.85 | 9008484 |
2013-08-29 | 76.76 | 77.84 | 76.42 | 77.31 | 5961734 |
2013-08-30 | 77.53 | 78.07 | 73.61 | 77.89 | 9039485 |
2013-09-03 | 78.27 | 78.42 | 77.44 | 77.75 | 6743818 |
2013-09-04 | 77.52 | 77.75 | 77.12 | 77.49 | 6034964 |
2013-09-05 | 77.58 | 77.63 | 76.83 | 77.14 | 7173600 |
2013-09-06 | 77.12 | 77.61 | 76.40 | 77.15 | 6977354 |
2013-09-09 | 77.37 | 78.20 | 77.37 | 78.16 | 6089257 |
2013-09-10 | 78.50 | 78.64 | 77.78 | 77.95 | 6650813 |
2013-09-11 | 77.26 | 78.27 | 77.25 | 78.27 | 7049958 |
2013-09-12 | 78.40 | 78.80 | 78.17 | 78.26 | 6944863 |
2013-09-13 | 78.44 | 79.18 | 78.41 | 79.05 | 4894112 |
2013-09-16 | 79.72 | 80.21 | 79.71 | 80.16 | 7557605 |
2013-09-17 | 79.96 | 80.25 | 79.64 | 79.83 | 5458695 |
2013-09-18 | 79.06 | 80.48 | 78.53 | 80.30 | 10372303 |
2013-09-19 | 80.50 | 80.53 | 79.79 | 80.12 | 8161768 |
2013-09-20 | 80.09 | 80.18 | 79.39 | 79.39 | 11169399 |
2013-09-23 | 79.20 | 79.58 | 78.67 | 79.28 | 6305070 |
2013-09-24 | 78.97 | 79.48 | 78.59 | 78.62 | 7692080 |
2013-09-25 | 78.84 | 79.00 | 77.71 | 77.72 | 7589283 |
2013-09-26 | 77.91 | 78.14 | 77.62 | 78.05 | 4633310 |
2013-09-27 | 77.75 | 77.75 | 76.77 | 77.21 | 6556805 |
2013-09-30 | 76.80 | 77.16 | 75.35 | 75.59 | 15028471 |
2013-10-01 | 75.52 | 76.50 | 75.44 | 76.16 | 8082469 |
2013-10-02 | 75.91 | 76.14 | 75.42 | 75.93 | 8523395 |
2013-10-03 | 75.89 | 76.14 | 75.20 | 75.84 | 9254910 |
2013-10-04 | 75.98 | 76.12 | 75.51 | 76.02 | 4984717 |
2013-10-07 | 75.66 | 76.10 | 75.48 | 75.65 | 6373266 |
2013-10-08 | 76.39 | 77.00 | 76.05 | 76.33 | 9657117 |
2013-10-09 | 76.58 | 77.16 | 76.10 | 76.95 | 8471029 |
2013-10-10 | 77.41 | 77.92 | 77.15 | 77.89 | 10123760 |
2013-10-11 | 78.00 | 78.49 | 77.81 | 78.48 | 6082205 |
2013-10-14 | 78.01 | 78.80 | 77.93 | 78.74 | 6326438 |
2013-10-15 | 78.38 | 78.61 | 77.44 | 77.60 | 11196410 |
2013-10-16 | 77.35 | 78.49 | 77.26 | 78.34 | 6562630 |
2013-10-17 | 78.19 | 79.47 | 77.98 | 79.42 | 8680030 |
2013-10-18 | 79.39 | 79.57 | 78.78 | 79.41 | 7958537 |
2013-10-21 | 79.27 | 79.32 | 78.44 | 78.97 | 6478713 |
2013-10-22 | 79.31 | 80.62 | 79.28 | 80.38 | 9572290 |
2013-10-23 | 80.34 | 81.25 | 80.25 | 80.91 | 8960893 |
2013-10-24 | 80.77 | 80.95 | 80.25 | 80.61 | 7521080 |
2013-10-25 | 80.55 | 80.72 | 79.51 | 80.00 | 9609227 |
2013-10-28 | 80.11 | 81.86 | 79.95 | 81.30 | 9820850 |
2013-10-29 | 81.46 | 82.62 | 81.10 | 82.46 | 9486314 |
2013-10-30 | 82.53 | 82.56 | 81.23 | 81.52 | 6490020 |
2013-10-31 | 81.20 | 81.60 | 80.72 | 80.75 | 7787020 |
2013-11-01 | 80.68 | 81.34 | 80.64 | 81.15 | 6802298 |
2013-11-04 | 81.46 | 81.73 | 80.91 | 81.33 | 5460057 |
2013-11-05 | 81.13 | 81.74 | 80.85 | 81.43 | 4955703 |
2013-11-06 | 81.64 | 83.10 | 81.33 | 82.81 | 9526386 |
2013-11-07 | 82.91 | 83.10 | 82.11 | 82.32 | 10088088 |
2013-11-08 | 82.28 | 82.57 | 81.67 | 82.51 | 9768464 |
2013-11-11 | 82.35 | 82.68 | 82.02 | 82.26 | 6173611 |
2013-11-12 | 82.23 | 83.04 | 82.12 | 82.80 | 8201719 |
2013-11-13 | 82.57 | 83.50 | 82.46 | 83.50 | 7582173 |
2013-11-14 | 83.43 | 84.46 | 83.43 | 84.32 | 7586099 |
2013-11-15 | 84.17 | 84.92 | 84.16 | 84.84 | 9671264 |
2013-11-18 | 84.79 | 84.94 | 84.18 | 84.57 | 8507338 |
2013-11-19 | 84.31 | 84.59 | 84.21 | 84.34 | 7924211 |
2013-11-20 | 84.31 | 84.98 | 84.24 | 84.69 | 7680871 |
2013-11-21 | 84.84 | 84.89 | 84.51 | 84.67 | 7289111 |
2013-11-22 | 84.53 | 85.00 | 84.23 | 84.95 | 7436283 |
2013-11-25 | 84.96 | 85.82 | 84.85 | 85.41 | 9670468 |
2013-11-26 | 85.20 | 85.76 | 84.64 | 84.64 | 7111828 |
2013-11-27 | 84.88 | 84.89 | 84.02 | 84.28 | 4905048 |
2013-11-29 | 84.77 | 85.21 | 84.15 | 84.22 | 4954483 |
2013-12-02 | 84.04 | 84.15 | 83.10 | 83.34 | 7497468 |
2013-12-03 | 83.30 | 84.00 | 83.23 | 83.83 | 7533242 |
2013-12-04 | 83.38 | 83.49 | 82.59 | 83.35 | 6807176 |
2013-12-05 | 83.39 | 83.45 | 82.30 | 82.69 | 8186604 |
2013-12-06 | 83.23 | 84.53 | 83.17 | 84.52 | 7195873 |
2013-12-09 | 84.48 | 84.94 | 84.34 | 84.78 | 7395478 |
2013-12-10 | 84.41 | 84.43 | 83.43 | 83.65 | 7377576 |
2013-12-11 | 83.74 | 84.50 | 83.61 | 84.02 | 9787857 |
2013-12-12 | 83.82 | 83.87 | 81.93 | 82.30 | 10176250 |
2013-12-13 | 82.32 | 82.46 | 81.56 | 82.37 | 7441760 |
2013-12-16 | 82.72 | 83.07 | 81.60 | 81.69 | 8849683 |
2013-12-17 | 81.79 | 81.85 | 80.70 | 80.91 | 11416357 |
2013-12-18 | 81.21 | 82.42 | 80.48 | 82.38 | 12037277 |
2013-12-19 | 81.98 | 82.29 | 81.51 | 81.90 | 6442665 |
2013-12-20 | 81.98 | 82.54 | 81.82 | 81.84 | 13209405 |
2013-12-23 | 82.14 | 82.14 | 81.01 | 81.31 | 8655988 |
2013-12-24 | 81.33 | 81.61 | 81.25 | 81.31 | 2899142 |
2013-12-26 | 81.49 | 81.89 | 81.29 | 81.76 | 5347162 |
2013-12-27 | 82.09 | 82.48 | 81.86 | 82.01 | 4006049 |
2013-12-30 | 82.00 | 82.05 | 81.57 | 82.00 | 4145666 |
2013-12-31 | 81.83 | 82.00 | 81.09 | 81.41 | 5766693 |
2014-01-02 | 81.33 | 81.36 | 80.32 | 80.54 | 6985476 |
2014-01-03 | 80.76 | 80.85 | 80.19 | 80.45 | 6925922 |
2014-01-06 | 80.61 | 80.98 | 80.30 | 80.64 | 7209873 |
2014-01-07 | 80.71 | 81.58 | 80.62 | 81.42 | 7158171 |
2014-01-08 | 80.97 | 81.15 | 80.05 | 80.24 | 13462911 |
2014-01-09 | 80.54 | 80.80 | 80.03 | 80.42 | 10839420 |
2014-01-10 | 80.59 | 80.89 | 80.20 | 80.30 | 8452355 |
2014-01-13 | 80.01 | 80.50 | 79.69 | 80.01 | 9366118 |
2014-01-14 | 80.06 | 80.92 | 80.02 | 80.87 | 8737186 |
2014-01-15 | 80.70 | 81.18 | 80.25 | 80.79 | 8223578 |
2014-01-16 | 80.65 | 80.83 | 80.26 | 80.56 | 11673888 |
2014-01-17 | 80.42 | 80.64 | 79.80 | 79.88 | 13633468 |
2014-01-21 | 80.59 | 80.72 | 79.54 | 80.18 | 13216873 |
2014-01-22 | 79.57 | 79.88 | 79.05 | 79.23 | 8455602 |
2014-01-23 | 78.71 | 78.97 | 78.12 | 78.24 | 12674650 |
2014-01-24 | 79.33 | 81.70 | 79.05 | 79.18 | 20190733 |
2014-01-27 | 79.24 | 79.30 | 78.42 | 78.47 | 10396538 |
2014-01-28 | 78.67 | 79.52 | 78.43 | 79.11 | 10061868 |
2014-01-29 | 78.80 | 78.80 | 77.38 | 77.64 | 13443126 |
2014-01-30 | 78.05 | 78.05 | 76.77 | 76.87 | 9462515 |
2014-01-31 | 76.03 | 77.19 | 75.26 | 76.62 | 12996679 |
2014-02-03 | 76.69 | 76.76 | 75.60 | 75.70 | 14304728 |
2014-02-04 | 76.00 | 76.39 | 75.40 | 76.09 | 15598441 |
2014-02-05 | 75.94 | 76.80 | 75.67 | 76.45 | 9734258 |
2014-02-06 | 76.53 | 76.99 | 76.48 | 76.90 | 7821991 |
2014-02-07 | 76.99 | 77.39 | 76.75 | 77.31 | 7301419 |
2014-02-10 | 77.43 | 78.09 | 77.19 | 78.03 | 8964308 |
2014-02-11 | 78.10 | 79.11 | 77.64 | 78.84 | 10516106 |
2014-02-12 | 78.13 | 78.53 | 77.06 | 77.49 | 11035220 |
2014-02-13 | 77.09 | 77.92 | 77.00 | 77.80 | 7422665 |
2014-02-14 | 77.69 | 79.75 | 77.25 | 79.40 | 10819496 |
2014-02-18 | 79.48 | 79.63 | 77.56 | 77.97 | 15763668 |
2014-02-19 | 77.64 | 78.96 | 77.55 | 78.14 | 8740119 |
2014-02-20 | 77.96 | 78.44 | 77.50 | 77.92 | 8275272 |
2014-02-21 | 78.05 | 78.89 | 77.91 | 77.97 | 8095885 |
2014-02-24 | 78.03 | 78.77 | 77.61 | 77.86 | 7838896 |
2014-02-25 | 77.73 | 78.31 | 77.40 | 78.12 | 8182444 |
2014-02-26 | 78.23 | 78.77 | 77.82 | 77.86 | 7772528 |
2014-02-27 | 77.77 | 78.23 | 77.56 | 78.19 | 6549833 |
2014-02-28 | 78.24 | 78.91 | 78.01 | 78.66 | 8489944 |
2014-03-03 | 78.26 | 78.41 | 77.35 | 77.48 | 8609593 |
2014-03-04 | 78.09 | 78.72 | 77.90 | 78.45 | 8306976 |
2014-03-05 | 78.32 | 78.41 | 77.55 | 77.82 | 8542659 |
2014-03-06 | 78.04 | 78.45 | 77.84 | 78.06 | 6475573 |
2014-03-07 | 78.41 | 78.60 | 78.11 | 78.38 | 5865449 |
2014-03-10 | 78.29 | 78.57 | 78.20 | 78.53 | 5233421 |
2014-03-11 | 78.59 | 79.39 | 78.57 | 78.95 | 6599692 |
2014-03-12 | 78.66 | 79.45 | 78.62 | 79.24 | 7470100 |
2014-03-13 | 79.32 | 79.76 | 79.19 | 79.19 | 9676644 |
2014-03-14 | 79.10 | 79.23 | 78.67 | 78.98 | 14850696 |
2014-03-17 | 79.02 | 79.95 | 79.02 | 79.84 | 8452219 |
2014-03-18 | 79.84 | 80.08 | 79.51 | 79.77 | 7703150 |
2014-03-19 | 79.68 | 79.91 | 78.51 | 78.78 | 8607176 |
2014-03-20 | 78.70 | 78.93 | 78.15 | 78.32 | 8659509 |
2014-03-21 | 79.04 | 79.75 | 77.88 | 77.88 | 21250203 |
2014-03-24 | 78.50 | 79.83 | 78.47 | 79.30 | 11221570 |
2014-03-25 | 79.52 | 79.99 | 79.44 | 79.81 | 8892450 |
2014-03-26 | 80.03 | 80.18 | 79.33 | 79.50 | 8270011 |
2014-03-27 | 79.55 | 80.43 | 79.38 | 79.65 | 8134097 |
2014-03-28 | 79.94 | 80.32 | 79.52 | 79.76 | 6413509 |
2014-03-31 | 80.00 | 80.83 | 79.55 | 80.60 | 8493091 |
2014-04-01 | 80.60 | 80.84 | 80.21 | 80.34 | 8222389 |
2014-04-02 | 80.19 | 80.33 | 79.80 | 80.13 | 6741754 |
2014-04-03 | 80.28 | 80.58 | 79.93 | 80.10 | 5647193 |
2014-04-04 | 80.47 | 80.56 | 79.75 | 79.77 | 8649667 |
2014-04-07 | 80.02 | 81.07 | 79.93 | 80.49 | 13228988 |
2014-04-08 | 80.51 | 81.38 | 80.02 | 81.35 | 11886367 |
2014-04-09 | 81.80 | 82.24 | 81.32 | 81.49 | 11555284 |
2014-04-10 | 81.58 | 82.13 | 80.89 | 81.09 | 12202694 |
2014-04-11 | 80.98 | 81.66 | 80.50 | 80.76 | 11831591 |
2014-04-14 | 81.00 | 81.20 | 80.51 | 80.81 | 7105587 |
2014-04-15 | 80.79 | 81.09 | 80.52 | 80.84 | 9007674 |
2014-04-16 | 81.28 | 81.88 | 81.03 | 81.65 | 8301006 |
2014-04-17 | 81.47 | 81.89 | 81.34 | 81.76 | 8374713 |
2014-04-21 | 81.81 | 81.81 | 81.29 | 81.56 | 6395150 |
2014-04-22 | 81.54 | 81.67 | 81.15 | 81.25 | 9260267 |
2014-04-23 | 80.72 | 80.72 | 79.38 | 80.36 | 9580599 |
2014-04-24 | 80.26 | 81.38 | 80.01 | 81.15 | 9528562 |
2014-04-25 | 81.20 | 81.58 | 80.97 | 81.41 | 7497404 |
2014-04-28 | 81.54 | 82.98 | 81.51 | 82.94 | 11595127 |
2014-04-29 | 82.75 | 82.95 | 82.36 | 82.44 | 7214281 |
2014-04-30 | 82.39 | 82.75 | 82.24 | 82.55 | 6253243 |
2014-05-01 | 82.39 | 82.47 | 81.76 | 82.34 | 5312492 |
2014-05-02 | 82.22 | 82.60 | 81.75 | 81.92 | 6629371 |
2014-05-05 | 81.64 | 81.88 | 81.47 | 81.70 | 4563610 |
2014-05-06 | 81.76 | 81.76 | 81.12 | 81.13 | 4591267 |
2014-05-07 | 81.45 | 82.14 | 81.42 | 82.09 | 6639614 |
2014-05-08 | 82.06 | 82.32 | 81.82 | 82.16 | 4631207 |
2014-05-09 | 82.20 | 82.80 | 82.14 | 82.39 | 7303502 |
2014-05-12 | 82.61 | 82.71 | 81.71 | 81.73 | 7859053 |
2014-05-13 | 81.94 | 81.98 | 81.42 | 81.61 | 6540218 |
2014-05-14 | 81.74 | 81.91 | 81.12 | 81.17 | 6872657 |
2014-05-15 | 81.25 | 81.37 | 80.44 | 80.53 | 9402103 |
2014-05-16 | 80.63 | 80.76 | 80.00 | 80.33 | 11559255 |
2014-05-19 | 80.01 | 80.05 | 79.54 | 79.93 | 6073538 |
2014-05-20 | 80.02 | 80.58 | 79.97 | 80.23 | 7057232 |
2014-05-21 | 80.34 | 80.67 | 80.02 | 80.49 | 6339794 |
2014-05-22 | 80.37 | 80.67 | 80.05 | 80.65 | 5561257 |
2014-05-23 | 80.51 | 80.85 | 80.40 | 80.52 | 4472635 |
2014-05-27 | 80.55 | 80.58 | 80.05 | 80.08 | 7004714 |
2014-05-28 | 80.03 | 80.28 | 80.02 | 80.10 | 4201377 |
2014-05-29 | 80.10 | 80.40 | 80.08 | 80.40 | 3886779 |
2014-05-30 | 80.25 | 80.85 | 80.17 | 80.79 | 7432199 |
2014-06-02 | 80.66 | 80.67 | 80.29 | 80.36 | 4331701 |
2014-06-03 | 80.04 | 80.30 | 79.60 | 79.93 | 6970914 |
2014-06-04 | 80.00 | 80.22 | 79.64 | 79.86 | 5427687 |
2014-06-05 | 80.11 | 80.31 | 79.97 | 80.11 | 5788203 |
2014-06-06 | 80.09 | 80.24 | 79.82 | 80.03 | 5521710 |
2014-06-09 | 79.91 | 80.24 | 79.85 | 80.09 | 6352506 |
2014-06-10 | 80.03 | 80.30 | 80.00 | 80.15 | 5658366 |
2014-06-11 | 80.05 | 80.30 | 79.88 | 80.06 | 7453733 |
2014-06-12 | 79.82 | 80.03 | 79.69 | 79.76 | 6526949 |
2014-06-13 | 79.73 | 79.94 | 79.50 | 79.64 | 5214278 |
2014-06-16 | 79.52 | 79.94 | 79.11 | 79.69 | 5334617 |
2014-06-17 | 79.61 | 79.79 | 79.35 | 79.58 | 5337668 |
2014-06-18 | 79.44 | 79.94 | 79.13 | 79.79 | 9618007 |
2014-06-19 | 79.85 | 80.57 | 79.80 | 80.24 | 12493024 |
2014-06-20 | 80.44 | 80.50 | 79.83 | 79.93 | 11664486 |
2014-06-23 | 80.06 | 80.06 | 79.36 | 79.52 | 6947701 |
2014-06-24 | 79.42 | 79.44 | 78.92 | 79.01 | 8157305 |
2014-06-25 | 79.04 | 79.36 | 78.65 | 79.32 | 12569262 |
2014-06-26 | 79.24 | 79.29 | 78.59 | 78.62 | 7262067 |
2014-06-27 | 78.60 | 79.19 | 78.52 | 79.02 | 8975304 |
2014-06-30 | 79.01 | 79.46 | 78.43 | 78.59 | 10303230 |
2014-07-01 | 78.87 | 79.41 | 78.51 | 79.28 | 8426276 |
2014-07-02 | 79.56 | 79.86 | 79.44 | 79.56 | 6282586 |
2014-07-03 | 79.93 | 80.14 | 79.64 | 79.98 | 5501056 |
2014-07-07 | 79.75 | 80.20 | 79.66 | 80.19 | 6674885 |
2014-07-08 | 80.03 | 80.85 | 79.91 | 80.56 | 9150185 |
2014-07-09 | 80.66 | 81.80 | 80.50 | 81.67 | 12120399 |
2014-07-10 | 81.27 | 81.91 | 81.19 | 81.61 | 8786489 |
2014-07-11 | 81.06 | 81.57 | 81.00 | 81.16 | 7519293 |
2014-07-14 | 81.36 | 81.74 | 81.30 | 81.32 | 6806097 |
2014-07-15 | 81.51 | 81.52 | 81.09 | 81.26 | 9638650 |
2014-07-16 | 80.90 | 81.20 | 80.75 | 80.94 | 8946279 |
2014-07-17 | 80.99 | 81.22 | 80.39 | 80.40 | 5853408 |
2014-07-18 | 80.55 | 80.75 | 80.16 | 80.55 | 6507017 |
2014-07-21 | 80.33 | 80.40 | 79.95 | 80.28 | 4439218 |
2014-07-22 | 80.29 | 80.58 | 79.77 | 80.10 | 6073192 |
2014-07-23 | 80.33 | 80.50 | 79.82 | 79.99 | 5891317 |
2014-07-24 | 80.12 | 80.32 | 79.85 | 80.26 | 6273126 |
2014-07-25 | 80.02 | 80.16 | 79.37 | 79.56 | 6293364 |
2014-07-28 | 79.41 | 79.62 | 78.85 | 79.26 | 6757259 |
2014-07-29 | 79.09 | 79.50 | 78.65 | 78.65 | 6425591 |
2014-07-30 | 78.70 | 79.01 | 78.14 | 78.16 | 8296537 |
2014-07-31 | 77.76 | 78.01 | 77.29 | 77.32 | 11239379 |
2014-08-01 | 79.25 | 80.67 | 78.83 | 79.65 | 18110864 |
2014-08-04 | 79.46 | 79.46 | 78.66 | 79.22 | 12075293 |
2014-08-05 | 78.99 | 79.74 | 78.98 | 79.41 | 7995884 |
2014-08-06 | 79.40 | 81.30 | 79.27 | 81.09 | 12839049 |
2014-08-07 | 81.02 | 81.18 | 80.01 | 80.14 | 7912807 |
2014-08-08 | 80.05 | 81.03 | 80.04 | 80.95 | 6215609 |
2014-08-11 | 81.23 | 81.87 | 81.03 | 81.48 | 8188008 |
2014-08-12 | 81.50 | 81.86 | 81.21 | 81.42 | 6591201 |
2014-08-13 | 81.64 | 81.80 | 81.11 | 81.48 | 5472198 |
2014-08-14 | 81.59 | 82.04 | 81.44 | 81.95 | 5930709 |
2014-08-15 | 82.23 | 82.23 | 81.18 | 81.78 | 7422986 |
2014-08-18 | 81.99 | 82.85 | 81.81 | 82.44 | 8450531 |
2014-08-19 | 82.35 | 82.87 | 82.12 | 82.69 | 6873612 |
2014-08-20 | 82.46 | 82.94 | 82.46 | 82.81 | 4581835 |
2014-08-21 | 82.80 | 83.47 | 82.69 | 83.28 | 7106490 |
2014-08-22 | 83.16 | 83.66 | 83.14 | 83.39 | 6978890 |
2014-08-25 | 83.74 | 83.82 | 83.31 | 83.54 | 5586758 |
2014-08-26 | 83.61 | 83.83 | 83.33 | 83.38 | 5188357 |
2014-08-27 | 83.43 | 83.60 | 83.16 | 83.31 | 4248518 |
2014-08-28 | 83.02 | 83.22 | 82.76 | 83.03 | 4283148 |
2014-08-29 | 83.09 | 83.13 | 82.60 | 83.11 | 4901408 |
2014-09-02 | 83.21 | 83.49 | 82.71 | 82.98 | 5528875 |
2014-09-03 | 83.26 | 83.48 | 82.77 | 82.90 | 5851788 |
2014-09-04 | 82.92 | 83.75 | 82.78 | 83.70 | 7444413 |
2014-09-05 | 83.44 | 83.80 | 83.07 | 83.77 | 5889038 |
2014-09-08 | 83.57 | 83.60 | 83.13 | 83.32 | 4899613 |
2014-09-09 | 83.05 | 83.29 | 82.83 | 82.99 | 5206752 |
2014-09-10 | 83.20 | 83.96 | 83.15 | 83.64 | 6722192 |
2014-09-11 | 83.61 | 83.75 | 83.37 | 83.49 | 6345118 |
2014-09-12 | 83.21 | 83.38 | 82.86 | 83.26 | 6367223 |
2014-09-15 | 83.18 | 84.25 | 83.14 | 83.87 | 7008544 |
2014-09-16 | 83.58 | 84.45 | 83.56 | 84.08 | 7146245 |
2014-09-17 | 84.02 | 84.50 | 83.93 | 84.16 | 8277298 |
2014-09-18 | 84.18 | 84.44 | 84.07 | 84.19 | 5309232 |
2014-09-19 | 84.52 | 84.77 | 84.18 | 84.47 | 11380809 |
2014-09-22 | 84.64 | 84.95 | 84.49 | 84.81 | 8397142 |
2014-09-23 | 84.65 | 84.92 | 84.44 | 84.44 | 7723459 |
2014-09-24 | 84.33 | 85.40 | 84.33 | 85.24 | 11694662 |
2014-09-25 | 85.02 | 85.13 | 84.33 | 84.33 | 8212325 |
2014-09-26 | 84.54 | 84.74 | 83.86 | 84.58 | 5482722 |
2014-09-29 | 84.11 | 84.47 | 83.66 | 84.44 | 6362241 |
2014-09-30 | 84.34 | 84.36 | 83.68 | 83.74 | 8080639 |
2014-10-01 | 84.02 | 84.04 | 83.03 | 83.14 | 9029128 |
2014-10-02 | 83.10 | 83.97 | 82.95 | 83.05 | 8858502 |
2014-10-03 | 83.44 | 83.95 | 82.88 | 83.79 | 6702043 |
2014-10-06 | 83.57 | 83.94 | 83.19 | 83.57 | 5656495 |
2014-10-07 | 83.38 | 83.92 | 83.12 | 83.16 | 7386318 |
2014-10-08 | 83.34 | 84.28 | 83.21 | 84.18 | 8110994 |
2014-10-09 | 84.21 | 84.88 | 83.53 | 83.66 | 7765706 |
2014-10-10 | 83.95 | 85.28 | 83.91 | 84.69 | 13733453 |
2014-10-13 | 84.31 | 84.47 | 83.31 | 83.37 | 10073580 |
2014-10-14 | 83.91 | 83.91 | 83.03 | 83.55 | 8210923 |
2014-10-15 | 82.59 | 83.58 | 81.76 | 82.95 | 13288831 |
2014-10-16 | 81.65 | 82.80 | 81.57 | 82.24 | 11310285 |
2014-10-17 | 82.95 | 83.48 | 82.03 | 83.27 | 11786627 |
2014-10-20 | 83.25 | 84.33 | 82.83 | 84.18 | 8558072 |
2014-10-21 | 84.47 | 84.64 | 83.66 | 84.61 | 12389590 |
2014-10-22 | 84.06 | 84.59 | 83.92 | 84.23 | 9755005 |
2014-10-23 | 84.26 | 84.33 | 82.30 | 83.23 | 14292357 |
2014-10-24 | 85.10 | 85.97 | 84.91 | 85.16 | 13465590 |
2014-10-27 | 84.96 | 86.48 | 84.83 | 85.95 | 10316563 |
2014-10-28 | 86.20 | 86.65 | 86.17 | 86.47 | 9444204 |
2014-10-29 | 86.67 | 86.67 | 85.91 | 86.54 | 6881448 |
2014-10-30 | 86.16 | 87.00 | 85.67 | 86.94 | 5560308 |
2014-10-31 | 87.08 | 87.36 | 86.71 | 87.27 | 9359840 |
2014-11-03 | 86.66 | 87.39 | 86.20 | 87.38 | 7782249 |
2014-11-04 | 87.49 | 88.87 | 87.44 | 88.64 | 10594790 |
2014-11-05 | 88.74 | 89.49 | 88.36 | 89.00 | 8462015 |
2014-11-06 | 89.08 | 89.20 | 88.57 | 88.90 | 6628881 |
2014-11-07 | 88.74 | 89.20 | 88.25 | 89.13 | 5975737 |
2014-11-10 | 88.92 | 89.50 | 88.26 | 89.45 | 5927052 |
2014-11-11 | 89.38 | 89.79 | 89.17 | 89.67 | 6346785 |
2014-11-12 | 89.60 | 89.88 | 89.42 | 89.48 | 6298672 |
2014-11-13 | 88.94 | 89.82 | 88.46 | 89.80 | 2244420 |
2014-11-14 | 88.70 | 88.89 | 87.93 | 88.11 | 7559371 |
2014-11-17 | 88.00 | 88.18 | 87.37 | 87.84 | 9475799 |
2014-11-18 | 88.02 | 88.18 | 87.49 | 87.95 | 6419641 |
2014-11-19 | 88.24 | 88.87 | 87.93 | 88.73 | 6570396 |
2014-11-20 | 88.33 | 88.80 | 88.33 | 88.47 | 5527565 |
2014-11-21 | 89.26 | 89.43 | 88.46 | 88.60 | 8984113 |
2014-11-24 | 88.88 | 88.89 | 87.86 | 88.11 | 5569245 |
2014-11-25 | 88.36 | 88.82 | 88.08 | 88.80 | 6439699 |
2014-11-26 | 88.83 | 88.88 | 88.45 | 88.88 | 4419983 |
2014-11-28 | 89.09 | 90.56 | 88.97 | 90.43 | 7661778 |
2014-12-01 | 90.17 | 90.67 | 89.52 | 90.08 | 6745137 |
2014-12-02 | 90.44 | 91.17 | 90.12 | 91.07 | 7432863 |
2014-12-03 | 90.84 | 90.97 | 89.64 | 90.00 | 6465627 |
2014-12-04 | 90.50 | 90.94 | 90.10 | 90.58 | 6410706 |
2014-12-05 | 90.32 | 90.42 | 89.21 | 90.38 | 6383401 |
2014-12-08 | 90.34 | 91.00 | 90.32 | 90.76 | 4723879 |
2014-12-09 | 90.47 | 90.78 | 89.87 | 90.71 | 5703953 |
2014-12-10 | 90.95 | 91.10 | 89.96 | 90.00 | 6293332 |
2014-12-11 | 90.00 | 91.28 | 89.98 | 90.41 | 6468676 |
2014-12-12 | 90.01 | 90.97 | 89.53 | 89.55 | 6574629 |
2014-12-15 | 89.70 | 90.60 | 89.03 | 89.20 | 6511895 |
2014-12-16 | 89.14 | 90.96 | 88.38 | 89.36 | 8776495 |
2014-12-17 | 89.56 | 91.16 | 89.40 | 90.70 | 7415365 |
2014-12-18 | 91.01 | 92.00 | 90.55 | 92.00 | 8724454 |
2014-12-19 | 92.15 | 92.73 | 91.76 | 92.05 | 14037813 |
2014-12-22 | 92.10 | 92.73 | 92.00 | 92.60 | 7157130 |
2014-12-23 | 92.74 | 93.48 | 92.70 | 93.29 | 5610590 |
2014-12-24 | 93.50 | 93.89 | 93.14 | 93.14 | 2408140 |
2014-12-26 | 93.15 | 93.81 | 93.06 | 93.46 | 3148746 |
2014-12-29 | 93.12 | 93.43 | 92.50 | 92.64 | 4657706 |
2014-12-30 | 92.25 | 92.82 | 92.10 | 92.40 | 4730012 |
2014-12-31 | 92.04 | 92.55 | 91.03 | 91.09 | 5712139 |
2015-01-02 | 90.84 | 91.00 | 89.92 | 90.44 | 7255494 |
2015-01-05 | 90.23 | 91.00 | 89.85 | 90.01 | 8626143 |
2015-01-06 | 90.31 | 90.56 | 89.26 | 89.60 | 7791195 |
2015-01-07 | 89.94 | 90.37 | 89.56 | 90.07 | 5986899 |
2015-01-08 | 90.48 | 91.23 | 90.13 | 91.10 | 6831617 |
2015-01-09 | 91.18 | 91.18 | 90.12 | 90.25 | 4873097 |
2015-01-12 | 90.48 | 90.62 | 89.51 | 89.92 | 5250893 |
2015-01-13 | 90.78 | 91.50 | 89.77 | 90.30 | 6730752 |
2015-01-14 | 89.73 | 90.16 | 89.43 | 89.99 | 6418158 |
2015-01-15 | 90.49 | 90.50 | 89.34 | 89.86 | 6768180 |
2015-01-16 | 89.95 | 91.34 | 89.87 | 91.25 | 8815713 |
2015-01-20 | 91.25 | 91.79 | 90.50 | 91.19 | 9874638 |
2015-01-21 | 90.40 | 91.19 | 89.63 | 90.73 | 6974533 |
2015-01-22 | 91.04 | 91.69 | 89.87 | 91.62 | 7211231 |
2015-01-23 | 91.17 | 91.19 | 89.95 | 90.08 | 6745741 |
2015-01-26 | 89.95 | 89.95 | 88.74 | 89.58 | 9371693 |
2015-01-27 | 87.10 | 87.21 | 86.02 | 86.49 | 14417363 |
2015-01-28 | 86.63 | 86.91 | 85.01 | 85.15 | 14033420 |
2015-01-29 | 85.78 | 86.11 | 85.15 | 85.67 | 12054601 |
2015-01-30 | 85.09 | 85.22 | 84.25 | 84.29 | 14685250 |
2015-02-02 | 84.58 | 85.14 | 83.68 | 85.12 | 10278739 |
2015-02-03 | 85.95 | 86.00 | 85.12 | 85.95 | 10747897 |
2015-02-04 | 85.89 | 86.48 | 85.55 | 85.79 | 9212785 |
2015-02-05 | 86.24 | 86.78 | 86.10 | 86.70 | 6531298 |
2015-02-06 | 86.56 | 86.61 | 85.15 | 85.61 | 8429773 |
2015-02-09 | 85.31 | 85.43 | 84.59 | 85.05 | 8811512 |
2015-02-10 | 85.33 | 85.57 | 84.82 | 85.39 | 7059632 |
2015-02-11 | 85.95 | 86.20 | 85.14 | 85.64 | 7184577 |
2015-02-12 | 86.06 | 86.15 | 85.41 | 86.03 | 6074566 |
2015-02-13 | 86.03 | 86.15 | 85.50 | 85.90 | 6272049 |
2015-02-17 | 86.06 | 86.06 | 85.00 | 85.49 | 10310422 |
2015-02-18 | 85.76 | 86.39 | 85.52 | 86.26 | 8132286 |
2015-02-19 | 86.11 | 86.30 | 85.05 | 85.21 | 7271618 |
2015-02-20 | 84.95 | 85.05 | 84.19 | 84.87 | 9581338 |
2015-02-23 | 84.96 | 85.50 | 84.65 | 85.39 | 7919155 |
2015-02-24 | 85.51 | 85.74 | 85.01 | 85.50 | 6502170 |
2015-02-25 | 85.70 | 85.80 | 85.24 | 85.46 | 5975834 |
2015-02-26 | 85.42 | 85.76 | 84.89 | 85.17 | 7964477 |
2015-02-27 | 85.02 | 85.38 | 84.57 | 85.13 | 7685024 |
2015-03-02 | 85.02 | 85.41 | 84.84 | 85.41 | 7235172 |
2015-03-03 | 85.35 | 85.44 | 84.54 | 85.16 | 6095591 |
2015-03-04 | 85.04 | 85.24 | 84.21 | 84.35 | 7369986 |
2015-03-05 | 84.62 | 84.76 | 84.09 | 84.63 | 5914196 |
2015-03-06 | 84.34 | 84.37 | 82.37 | 82.66 | 11338662 |
2015-03-09 | 82.79 | 83.21 | 82.68 | 83.09 | 7326705 |
2015-03-10 | 82.47 | 82.88 | 81.54 | 81.54 | 9681416 |
2015-03-11 | 81.53 | 81.78 | 80.81 | 81.39 | 10066594 |
2015-03-12 | 81.59 | 82.12 | 81.51 | 82.09 | 6951122 |
2015-03-13 | 81.98 | 82.28 | 81.15 | 81.83 | 7492548 |
2015-03-16 | 82.08 | 83.95 | 81.99 | 83.56 | 15618256 |
2015-03-17 | 83.36 | 83.37 | 82.43 | 82.85 | 7509338 |
2015-03-18 | 82.86 | 84.05 | 82.02 | 83.75 | 12607899 |
2015-03-19 | 83.46 | 83.75 | 83.12 | 83.38 | 9257503 |
2015-03-20 | 83.99 | 84.79 | 83.77 | 84.74 | 22580280 |
2015-03-23 | 84.37 | 85.05 | 84.36 | 84.86 | 9891106 |
2015-03-24 | 84.89 | 85.11 | 83.87 | 83.92 | 7478791 |
2015-03-25 | 84.37 | 84.37 | 82.86 | 83.01 | 8482161 |
2015-03-26 | 82.58 | 82.61 | 81.95 | 82.15 | 7311649 |
2015-03-27 | 82.08 | 82.54 | 81.99 | 82.31 | 6441403 |
2015-03-30 | 82.63 | 82.95 | 82.15 | 82.72 | 6416848 |
2015-03-31 | 82.76 | 82.93 | 81.94 | 81.94 | 8649658 |
2015-04-01 | 82.44 | 82.45 | 81.45 | 82.32 | 7395287 |
2015-04-02 | 82.17 | 82.59 | 81.92 | 82.43 | 6169838 |
2015-04-06 | 81.92 | 83.23 | 81.51 | 83.04 | 6856344 |
2015-04-07 | 82.93 | 83.29 | 82.33 | 82.39 | 6330163 |
2015-04-08 | 82.30 | 83.18 | 82.27 | 82.77 | 6523404 |
2015-04-09 | 82.63 | 82.95 | 82.01 | 82.89 | 6184986 |
2015-04-10 | 82.80 | 83.63 | 82.72 | 83.35 | 7001674 |
2015-04-13 | 83.00 | 83.95 | 82.94 | 83.43 | 8290458 |
2015-04-14 | 83.39 | 83.88 | 83.05 | 83.60 | 6792597 |
2015-04-15 | 83.85 | 84.20 | 83.48 | 83.51 | 7006392 |
2015-04-16 | 83.56 | 84.07 | 83.35 | 83.50 | 7615906 |
2015-04-17 | 83.00 | 83.22 | 82.03 | 82.53 | 9533805 |
2015-04-20 | 83.09 | 83.98 | 82.80 | 82.87 | 7415988 |
2015-04-21 | 83.39 | 83.80 | 82.90 | 83.08 | 7696424 |
2015-04-22 | 83.22 | 83.34 | 82.60 | 83.09 | 6753101 |
2015-04-23 | 81.42 | 82.10 | 80.90 | 80.95 | 14569488 |
2015-04-24 | 81.04 | 81.53 | 80.90 | 81.00 | 8785471 |
2015-04-27 | 80.91 | 81.20 | 80.47 | 80.60 | 9192250 |
2015-04-28 | 80.73 | 80.82 | 80.19 | 80.42 | 8395450 |
2015-04-29 | 80.00 | 80.31 | 79.72 | 79.85 | 11858459 |
2015-04-30 | 79.95 | 80.15 | 79.07 | 79.51 | 9409334 |
2015-05-01 | 79.76 | 80.32 | 79.63 | 80.29 | 8192966 |
2015-05-04 | 80.48 | 80.97 | 80.30 | 80.35 | 7203759 |
2015-05-05 | 80.50 | 80.65 | 79.78 | 80.07 | 6589434 |
2015-05-06 | 80.34 | 80.58 | 79.52 | 80.40 | 7335742 |
2015-05-07 | 80.37 | 80.55 | 80.00 | 80.20 | 7224338 |
2015-05-08 | 80.89 | 81.21 | 80.82 | 80.96 | 6929376 |
2015-05-11 | 80.95 | 80.99 | 80.26 | 80.27 | 5237754 |
2015-05-12 | 80.03 | 80.29 | 79.36 | 79.95 | 6305837 |
2015-05-13 | 80.16 | 80.59 | 79.55 | 79.70 | 6459854 |
2015-05-14 | 80.11 | 80.69 | 80.09 | 80.57 | 5634158 |
2015-05-15 | 80.83 | 81.12 | 80.73 | 81.05 | 7454848 |
2015-05-18 | 80.97 | 81.13 | 80.50 | 80.74 | 5590781 |
2015-05-19 | 80.75 | 80.95 | 80.33 | 80.83 | 5729453 |
2015-05-20 | 80.93 | 81.00 | 80.45 | 80.48 | 5486969 |
2015-05-21 | 80.17 | 80.58 | 79.84 | 80.41 | 6055727 |
2015-05-22 | 80.24 | 80.40 | 79.92 | 79.95 | 6003623 |
2015-05-26 | 79.97 | 80.07 | 78.94 | 79.14 | 6698256 |
2015-05-27 | 79.22 | 79.94 | 79.09 | 79.39 | 8094560 |
2015-05-28 | 79.43 | 79.45 | 79.02 | 79.33 | 5803445 |
2015-05-29 | 79.18 | 79.24 | 78.19 | 78.39 | 12551704 |
2015-06-01 | 78.65 | 79.07 | 78.27 | 78.85 | 7588036 |
2015-06-02 | 78.46 | 78.72 | 78.17 | 78.54 | 7380764 |
2015-06-03 | 78.91 | 78.93 | 78.27 | 78.56 | 5985813 |
2015-06-04 | 78.41 | 78.84 | 78.06 | 78.15 | 7714574 |
2015-06-05 | 78.04 | 78.12 | 77.37 | 77.43 | 9439700 |
2015-06-08 | 77.48 | 77.98 | 77.10 | 77.71 | 10916201 |
2015-06-09 | 77.97 | 79.33 | 77.82 | 78.90 | 11528875 |
2015-06-10 | 79.23 | 79.79 | 79.01 | 79.54 | 9483534 |
2015-06-11 | 79.93 | 79.93 | 79.24 | 79.41 | 7633332 |
2015-06-12 | 79.17 | 79.32 | 78.57 | 78.87 | 6508632 |
2015-06-15 | 78.33 | 78.46 | 77.93 | 78.12 | 7527947 |
2015-06-16 | 79.60 | 79.60 | 78.54 | 79.10 | 8285671 |
2015-06-17 | 79.20 | 80.19 | 79.16 | 80.08 | 9305776 |
2015-06-18 | 80.33 | 81.22 | 80.30 | 80.82 | 10712462 |
2015-06-19 | 80.71 | 81.20 | 80.48 | 80.54 | 15598811 |
2015-06-22 | 80.92 | 81.18 | 80.33 | 80.45 | 6907940 |
2015-06-23 | 80.33 | 80.45 | 79.62 | 79.79 | 7190628 |
2015-06-24 | 79.80 | 79.85 | 79.50 | 79.51 | 8843732 |
2015-06-25 | 79.71 | 79.90 | 79.39 | 79.39 | 5855728 |
2015-06-26 | 79.54 | 79.74 | 79.28 | 79.34 | 7703191 |
2015-06-29 | 78.95 | 79.37 | 78.26 | 78.32 | 7966240 |
2015-06-30 | 78.92 | 79.01 | 78.13 | 78.24 | 8451427 |
2015-07-01 | 78.39 | 79.77 | 78.12 | 79.72 | 8868020 |
2015-07-02 | 80.01 | 80.35 | 79.77 | 79.93 | 6602521 |
2015-07-06 | 79.61 | 80.22 | 79.50 | 80.05 | 6601218 |
2015-07-07 | 80.06 | 81.83 | 80.06 | 81.72 | 11690399 |
2015-07-08 | 81.21 | 81.69 | 80.89 | 80.99 | 6724685 |
2015-07-09 | 81.75 | 82.00 | 80.52 | 80.66 | 10419811 |
2015-07-10 | 81.23 | 81.36 | 80.76 | 80.95 | 6892498 |
2015-07-13 | 81.52 | 82.04 | 81.34 | 81.91 | 7332927 |
2015-07-14 | 82.04 | 82.46 | 81.98 | 82.04 | 6119504 |
2015-07-15 | 81.91 | 82.32 | 81.84 | 82.15 | 6673662 |
2015-07-16 | 82.45 | 82.55 | 82.10 | 82.30 | 6623418 |
2015-07-17 | 81.89 | 82.38 | 81.60 | 82.24 | 5827266 |
2015-07-20 | 82.09 | 82.35 | 82.00 | 82.19 | 5012932 |
2015-07-21 | 82.01 | 82.13 | 81.37 | 81.63 | 7512386 |
2015-07-22 | 81.03 | 81.30 | 80.67 | 80.83 | 6106378 |
2015-07-23 | 80.83 | 80.89 | 80.14 | 80.70 | 5380856 |
2015-07-24 | 80.51 | 80.73 | 80.23 | 80.29 | 5660786 |
2015-07-27 | 79.83 | 80.07 | 79.43 | 79.97 | 8613558 |
2015-07-28 | 80.14 | 80.66 | 79.91 | 80.23 | 8649935 |
2015-07-29 | 80.26 | 80.99 | 80.16 | 80.62 | 8921525 |
2015-07-30 | 79.40 | 79.48 | 77.15 | 77.39 | 22067809 |
2015-07-31 | 77.63 | 77.74 | 76.66 | 76.70 | 11877236 |
2015-08-03 | 76.51 | 77.09 | 76.01 | 76.40 | 9511261 |
2015-08-04 | 76.03 | 76.34 | 75.75 | 75.91 | 13369071 |
2015-08-05 | 76.05 | 76.54 | 75.75 | 75.77 | 10895393 |
2015-08-06 | 76.01 | 76.01 | 75.25 | 75.74 | 9353287 |
2015-08-07 | 75.59 | 75.72 | 75.34 | 75.48 | 10045380 |
2015-08-10 | 75.95 | 76.50 | 75.80 | 76.38 | 9165893 |
2015-08-11 | 76.04 | 76.45 | 75.81 | 76.22 | 7491871 |
2015-08-12 | 75.89 | 76.43 | 75.34 | 76.39 | 10484495 |
2015-08-13 | 76.49 | 76.51 | 75.63 | 75.78 | 5948007 |
2015-08-14 | 75.74 | 75.81 | 75.38 | 75.62 | 5586878 |
2015-08-17 | 75.81 | 75.81 | 74.75 | 75.53 | 8683913 |
2015-08-18 | 75.58 | 75.80 | 75.00 | 75.13 | 7445886 |
2015-08-19 | 74.93 | 74.93 | 74.02 | 74.12 | 9865255 |
2015-08-20 | 73.75 | 74.73 | 73.46 | 73.91 | 10696535 |
2015-08-21 | 73.55 | 73.90 | 71.83 | 71.84 | 15763874 |
2015-08-24 | 68.57 | 71.07 | 65.02 | 69.14 | 23696285 |
2015-08-25 | 72.18 | 72.23 | 68.30 | 68.42 | 21476897 |
2015-08-26 | 69.90 | 71.00 | 68.95 | 70.90 | 17464681 |
2015-08-27 | 71.40 | 71.75 | 70.02 | 71.48 | 13433988 |
2015-08-28 | 71.17 | 71.27 | 70.59 | 71.21 | 10019999 |
2015-08-31 | 71.00 | 71.00 | 70.30 | 70.67 | 9520912 |
2015-09-01 | 69.37 | 69.88 | 68.52 | 68.90 | 15437707 |
2015-09-02 | 69.65 | 69.85 | 69.22 | 69.81 | 8903666 |
2015-09-03 | 70.18 | 70.46 | 69.70 | 69.93 | 8468332 |
2015-09-04 | 69.28 | 69.28 | 68.50 | 68.76 | 11497510 |
2015-09-08 | 70.31 | 70.44 | 69.56 | 69.98 | 9182282 |
2015-09-09 | 70.44 | 70.54 | 68.37 | 68.48 | 11070555 |
2015-09-10 | 68.12 | 68.95 | 67.75 | 68.32 | 12591110 |
2015-09-11 | 68.06 | 68.51 | 67.73 | 68.42 | 11291401 |
2015-09-14 | 68.23 | 68.30 | 67.33 | 68.06 | 9712806 |
2015-09-15 | 68.02 | 69.74 | 67.90 | 69.45 | 11043655 |
2015-09-16 | 70.12 | 70.36 | 69.70 | 70.10 | 8704237 |
2015-09-17 | 70.00 | 71.27 | 69.86 | 70.24 | 11029573 |
2015-09-18 | 69.44 | 70.78 | 69.37 | 69.94 | 18210249 |
2015-09-21 | 70.15 | 70.88 | 70.01 | 70.65 | 7742846 |
2015-09-22 | 70.06 | 70.65 | 69.98 | 70.19 | 10207785 |
2015-09-23 | 70.18 | 70.49 | 69.96 | 70.26 | 6294153 |
2015-09-24 | 69.82 | 71.58 | 69.74 | 71.36 | 13423500 |
2015-09-25 | 72.39 | 73.38 | 71.95 | 72.67 | 15080707 |
2015-09-28 | 72.31 | 72.67 | 71.75 | 71.77 | 9207321 |
2015-09-29 | 71.77 | 72.41 | 71.35 | 72.28 | 9033283 |
2015-09-30 | 72.86 | 73.06 | 71.55 | 71.94 | 11041913 |
2015-10-01 | 71.76 | 72.18 | 71.40 | 71.95 | 8547591 |
2015-10-02 | 71.36 | 72.42 | 71.29 | 72.42 | 9085580 |
2015-10-05 | 72.97 | 73.43 | 72.50 | 73.22 | 9187673 |
2015-10-06 | 73.34 | 73.78 | 72.59 | 73.40 | 8851535 |
2015-10-07 | 73.72 | 73.87 | 73.32 | 73.72 | 8073977 |
2015-10-08 | 73.68 | 74.44 | 73.49 | 74.40 | 6856553 |
2015-10-09 | 74.59 | 74.91 | 74.32 | 74.48 | 6880132 |
2015-10-12 | 74.69 | 74.76 | 73.91 | 74.33 | 6255896 |
2015-10-13 | 74.24 | 74.28 | 73.66 | 74.11 | 8390248 |
2015-10-14 | 74.21 | 74.61 | 73.90 | 74.21 | 8479170 |
2015-10-15 | 74.64 | 74.84 | 74.03 | 74.27 | 8607447 |
2015-10-16 | 74.72 | 75.04 | 74.34 | 74.90 | 9578893 |
2015-10-19 | 74.65 | 75.19 | 74.53 | 75.16 | 7292177 |
2015-10-20 | 74.87 | 75.05 | 74.16 | 74.43 | 8531907 |
2015-10-21 | 73.75 | 74.54 | 73.50 | 73.59 | 8320783 |
2015-10-22 | 73.86 | 75.61 | 73.61 | 74.85 | 14080942 |
2015-10-23 | 76.76 | 78.45 | 76.31 | 77.03 | 16451170 |
2015-10-26 | 77.00 | 77.90 | 77.00 | 77.49 | 11464659 |
2015-10-27 | 77.12 | 77.36 | 76.81 | 77.29 | 9423405 |
2015-10-28 | 77.39 | 77.54 | 75.69 | 76.51 | 10178363 |
2015-10-29 | 76.75 | 77.19 | 76.24 | 77.02 | 8230732 |
2015-10-30 | 76.98 | 77.14 | 76.38 | 76.38 | 9547693 |
2015-11-02 | 76.57 | 76.77 | 76.05 | 76.60 | 7152929 |
2015-11-03 | 76.30 | 77.42 | 75.96 | 77.05 | 8013214 |
2015-11-04 | 77.03 | 77.14 | 76.51 | 77.06 | 6376267 |
2015-11-05 | 77.09 | 77.26 | 75.96 | 76.39 | 6860925 |
2015-11-06 | 75.88 | 76.00 | 74.70 | 75.57 | 9483466 |
2015-11-09 | 75.19 | 75.63 | 74.93 | 75.40 | 8607162 |
2015-11-10 | 75.38 | 76.24 | 75.23 | 75.77 | 6551032 |
2015-11-11 | 76.02 | 76.43 | 75.92 | 75.96 | 5295876 |
2015-11-12 | 75.67 | 76.01 | 74.66 | 74.66 | 7678611 |
2015-11-13 | 74.64 | 74.98 | 73.95 | 73.96 | 8468836 |
2015-11-16 | 74.25 | 75.33 | 74.01 | 75.30 | 7410647 |
2015-11-17 | 75.33 | 76.01 | 74.87 | 75.07 | 8761835 |
2015-11-18 | 74.98 | 75.96 | 74.81 | 75.90 | 6447106 |
2015-11-19 | 76.14 | 76.96 | 76.02 | 76.22 | 7899486 |
2015-11-20 | 76.55 | 76.86 | 75.68 | 75.82 | 9533187 |
2015-11-23 | 75.82 | 76.06 | 75.40 | 75.97 | 9421321 |
2015-11-24 | 75.62 | 76.69 | 75.61 | 76.45 | 7086758 |
2015-11-25 | 76.53 | 76.74 | 75.88 | 75.90 | 4266529 |
2015-11-27 | 75.89 | 76.37 | 75.50 | 75.70 | 2390080 |
2015-11-30 | 75.58 | 75.81 | 74.84 | 74.84 | 8935677 |
2015-12-01 | 74.87 | 76.22 | 74.87 | 75.94 | 8391666 |
2015-12-02 | 75.73 | 76.46 | 75.65 | 75.79 | 8104185 |
2015-12-03 | 75.83 | 76.20 | 75.17 | 75.74 | 11178640 |
2015-12-04 | 75.98 | 77.90 | 75.92 | 77.83 | 11960991 |
2015-12-07 | 77.54 | 78.50 | 77.54 | 78.37 | 9459974 |
2015-12-08 | 77.68 | 78.50 | 77.35 | 77.75 | 8312746 |
2015-12-09 | 77.60 | 78.99 | 77.44 | 77.70 | 10081941 |
2015-12-10 | 77.91 | 78.54 | 77.57 | 77.79 | 8984191 |
2015-12-11 | 77.51 | 78.33 | 77.11 | 77.78 | 12280492 |
2015-12-14 | 77.63 | 78.53 | 77.44 | 78.29 | 12178954 |
2015-12-15 | 78.71 | 80.00 | 78.48 | 79.68 | 14113427 |
2015-12-16 | 79.98 | 81.23 | 79.80 | 80.99 | 14102635 |
2015-12-17 | 80.98 | 81.03 | 80.20 | 80.29 | 9864248 |
2015-12-18 | 79.95 | 80.12 | 78.13 | 78.13 | 21342066 |
2015-12-21 | 78.63 | 78.98 | 78.15 | 78.95 | 9105763 |
2015-12-22 | 79.16 | 79.75 | 78.88 | 79.60 | 9872157 |
2015-12-23 | 79.95 | 80.43 | 79.50 | 79.92 | 8254573 |
2015-12-24 | 79.66 | 80.15 | 79.60 | 79.79 | 2498020 |
2015-12-28 | 79.74 | 79.97 | 79.47 | 79.92 | 4149999 |
2015-12-29 | 80.22 | 80.61 | 79.85 | 80.36 | 4406098 |
2015-12-30 | 80.46 | 80.50 | 80.00 | 80.07 | 3793159 |
2015-12-31 | 79.91 | 80.04 | 79.31 | 79.41 | 5077736 |
2016-01-04 | 78.36 | 78.50 | 77.54 | 78.37 | 11529780 |
2016-01-05 | 78.44 | 78.96 | 78.21 | 78.62 | 8133650 |
2016-01-06 | 77.67 | 78.29 | 77.12 | 77.86 | 9551003 |
2016-01-07 | 76.85 | 77.60 | 76.07 | 77.18 | 11973854 |
2016-01-08 | 77.36 | 77.48 | 75.67 | 75.97 | 9676382 |
2016-01-11 | 76.17 | 77.04 | 75.60 | 76.67 | 10209239 |
2016-01-12 | 77.00 | 77.02 | 75.75 | 76.51 | 8774696 |
2016-01-13 | 76.97 | 76.99 | 75.79 | 75.85 | 9310123 |
2016-01-14 | 76.10 | 76.95 | 75.88 | 76.15 | 12835116 |
2016-01-15 | 74.50 | 75.68 | 74.47 | 74.98 | 17023856 |
2016-01-19 | 75.80 | 76.91 | 75.72 | 76.73 | 13457281 |
2016-01-20 | 75.29 | 76.09 | 74.46 | 75.83 | 17795006 |
2016-01-21 | 76.02 | 77.18 | 75.41 | 76.72 | 12712854 |
2016-01-22 | 77.40 | 77.97 | 76.55 | 77.36 | 9465794 |
2016-01-25 | 77.20 | 77.36 | 76.56 | 76.85 | 9870407 |
2016-01-26 | 78.00 | 79.58 | 77.54 | 78.81 | 16374750 |
2016-01-27 | 78.53 | 79.85 | 78.15 | 78.80 | 10816070 |
2016-01-28 | 79.40 | 80.00 | 78.61 | 79.82 | 9895146 |
2016-01-29 | 79.98 | 82.00 | 79.83 | 81.69 | 19894992 |
2016-02-01 | 81.21 | 81.40 | 80.53 | 81.12 | 9657184 |
2016-02-02 | 80.09 | 80.54 | 79.81 | 80.22 | 9116414 |
2016-02-03 | 80.48 | 81.24 | 80.02 | 81.10 | 10149588 |
2016-02-04 | 80.85 | 81.10 | 80.33 | 80.70 | 8295082 |
2016-02-05 | 80.58 | 81.20 | 80.57 | 81.20 | 9957618 |
2016-02-08 | 80.29 | 82.72 | 80.29 | 82.62 | 16530181 |
2016-02-09 | 81.83 | 83.00 | 81.02 | 82.64 | 14308930 |
2016-02-10 | 82.91 | 83.00 | 81.46 | 81.62 | 10585437 |
2016-02-11 | 80.39 | 80.99 | 79.63 | 79.90 | 12343863 |
2016-02-12 | 80.36 | 81.02 | 79.79 | 80.99 | 9306055 |
2016-02-16 | 81.99 | 81.99 | 80.84 | 81.47 | 9352604 |
2016-02-17 | 81.65 | 82.83 | 81.51 | 82.45 | 10892940 |
2016-02-18 | 82.23 | 82.32 | 81.21 | 81.98 | 7702583 |
2016-02-19 | 81.96 | 82.26 | 81.40 | 81.79 | 7709648 |
2016-02-22 | 82.07 | 82.67 | 81.71 | 82.13 | 6916454 |
2016-02-23 | 82.00 | 82.46 | 81.62 | 81.81 | 5840568 |
2016-02-24 | 81.26 | 81.64 | 80.66 | 81.56 | 6759818 |
2016-02-25 | 81.70 | 82.34 | 81.47 | 82.34 | 6789653 |
2016-02-26 | 82.52 | 82.65 | 80.95 | 81.10 | 9281110 |
2016-02-29 | 81.10 | 81.35 | 80.21 | 80.29 | 11065303 |
2016-03-01 | 80.31 | 80.31 | 80.30 | 81.23 | 9483939 |
2016-03-02 | 81.58 | 82.66 | 80.85 | 82.55 | 12096642 |
2016-03-03 | 82.54 | 82.93 | 82.18 | 82.84 | 8747057 |
2016-03-04 | 82.62 | 83.74 | 82.26 | 83.49 | 9406722 |
2016-03-07 | 83.18 | 83.70 | 83.00 | 83.10 | 6792402 |
2016-03-08 | 83.10 | 83.10 | 83.10 | 83.06 | 7788361 |
2016-03-09 | 83.30 | 83.69 | 82.68 | 82.96 | 8954849 |
2016-03-10 | 83.13 | 83.23 | 81.75 | 82.28 | 10385568 |
2016-03-11 | 82.75 | 82.80 | 81.44 | 81.75 | 11109536 |
2016-03-14 | 81.57 | 81.85 | 80.68 | 81.17 | 12377534 |
2016-03-15 | 81.17 | 81.17 | 81.17 | 81.31 | 9297842 |
2016-03-16 | 81.31 | 81.80 | 80.48 | 81.34 | 9490276 |
2016-03-17 | 81.29 | 83.23 | 81.28 | 82.75 | 12061500 |
2016-03-18 | 82.86 | 83.50 | 82.44 | 83.15 | 33635172 |
2016-03-21 | 83.12 | 83.87 | 82.91 | 83.32 | 8625579 |
2016-03-22 | 83.28 | 83.32 | 82.49 | 82.74 | 7205943 |
2016-03-23 | 82.72 | 83.49 | 82.58 | 82.82 | 5594556 |
2016-03-24 | 82.46 | 83.12 | 82.43 | 82.89 | 6645743 |
2016-03-28 | 82.99 | 83.45 | 82.52 | 82.62 | 4988467 |
2016-03-29 | 82.66 | 83.09 | 82.16 | 82.80 | 6731392 |
2016-03-30 | 83.09 | 83.36 | 82.65 | 82.68 | 6925060 |
2016-03-31 | 82.75 | 83.00 | 82.15 | 82.31 | 6819225 |
2016-04-01 | 82.00 | 83.62 | 81.93 | 83.53 | 8028606 |
2016-04-04 | 83.65 | 83.65 | 83.03 | 83.21 | 5593417 |
2016-04-05 | 83.21 | 83.21 | 83.21 | 83.16 | 5259066 |
2016-04-06 | 83.14 | 83.84 | 83.08 | 83.81 | 6292095 |
2016-04-07 | 83.24 | 83.68 | 82.87 | 83.24 | 6655914 |
2016-04-08 | 83.44 | 83.45 | 82.77 | 83.20 | 5452988 |
2016-04-11 | 83.03 | 83.34 | 82.66 | 82.73 | 7081525 |
2016-04-12 | 82.71 | 83.21 | 82.45 | 82.83 | 7081592 |
2016-04-13 | 83.05 | 83.43 | 81.84 | 82.46 | 11738639 |
2016-04-14 | 81.95 | 82.37 | 81.54 | 82.01 | 6904390 |
2016-04-15 | 82.05 | 82.43 | 81.85 | 82.30 | 7299299 |
2016-04-18 | 82.29 | 82.99 | 82.02 | 82.83 | 5628014 |
2016-04-19 | 82.91 | 83.70 | 82.85 | 83.28 | 6606143 |
2016-04-20 | 83.29 | 83.34 | 81.48 | 81.55 | 9124197 |
2016-04-21 | 81.04 | 81.31 | 80.55 | 80.80 | 8802123 |
2016-04-22 | 80.40 | 80.95 | 79.91 | 80.95 | 8027651 |
2016-04-25 | 80.92 | 81.48 | 80.42 | 81.41 | 7672811 |
2016-04-26 | 81.50 | 81.50 | 79.21 | 79.55 | 13742264 |
2016-04-27 | 79.47 | 80.15 | 79.10 | 79.89 | 7689688 |
2016-04-28 | 79.48 | 80.27 | 79.39 | 79.76 | 7615948 |
2016-04-29 | 79.67 | 80.15 | 79.37 | 80.12 | 9390964 |
2016-05-02 | 80.02 | 81.30 | 80.02 | 80.97 | 7862625 |
2016-05-03 | 80.80 | 81.70 | 80.69 | 81.10 | 7617524 |
2016-05-04 | 80.87 | 81.77 | 80.87 | 81.60 | 7365945 |
2016-05-05 | 81.60 | 82.09 | 80.92 | 81.30 | 6399874 |
2016-05-06 | 81.42 | 82.25 | 81.17 | 82.13 | 6297747 |
2016-05-09 | 82.21 | 82.73 | 81.97 | 82.12 | 6718753 |
2016-05-10 | 82.15 | 82.68 | 82.12 | 82.48 | 6223170 |
2016-05-11 | 82.50 | 82.89 | 82.13 | 82.15 | 5974962 |
2016-05-12 | 82.48 | 82.74 | 82.11 | 82.41 | 4925007 |
2016-05-13 | 82.42 | 82.42 | 81.00 | 81.23 | 6578964 |
2016-05-16 | 81.01 | 81.89 | 80.75 | 81.63 | 6497236 |
2016-05-17 | 81.64 | 82.06 | 80.33 | 80.62 | 10188233 |
2016-05-18 | 80.59 | 80.77 | 79.41 | 79.85 | 8344069 |
2016-05-19 | 79.64 | 80.23 | 79.45 | 80.19 | 6242522 |
2016-05-20 | 80.44 | 80.50 | 79.79 | 80.02 | 6526805 |
2016-05-23 | 80.05 | 80.33 | 79.85 | 80.20 | 5620785 |
2016-05-24 | 80.30 | 81.38 | 80.30 | 80.97 | 6293252 |
2016-05-25 | 81.08 | 81.78 | 81.01 | 81.48 | 6050617 |
2016-05-26 | 81.48 | 81.60 | 81.09 | 81.22 | 4622328 |
2016-05-27 | 81.27 | 81.66 | 81.16 | 81.43 | 4322195 |
2016-05-31 | 81.58 | 81.82 | 80.74 | 81.04 | 6705032 |
2016-06-01 | 80.95 | 81.80 | 80.86 | 81.79 | 6184108 |
2016-06-02 | 81.53 | 81.95 | 81.33 | 81.95 | 5186323 |
2016-06-03 | 81.93 | 82.49 | 81.78 | 82.47 | 6306719 |
2016-06-06 | 82.40 | 82.83 | 82.23 | 82.77 | 5292348 |
2016-06-07 | 82.76 | 82.89 | 82.25 | 82.32 | 6327475 |
2016-06-08 | 82.37 | 82.75 | 82.02 | 82.65 | 4712567 |
2016-06-09 | 82.58 | 83.26 | 82.43 | 83.17 | 6144895 |
2016-06-10 | 82.77 | 83.34 | 82.61 | 83.20 | 6840768 |
2016-06-13 | 82.96 | 83.40 | 82.53 | 82.57 | 6167444 |
2016-06-14 | 82.55 | 83.37 | 82.27 | 83.35 | 6868619 |
2016-06-15 | 83.40 | 83.50 | 82.82 | 82.95 | 7082203 |
2016-06-16 | 82.67 | 83.61 | 82.66 | 83.41 | 6630088 |
2016-06-17 | 83.31 | 83.44 | 82.35 | 83.13 | 11741742 |
2016-06-20 | 83.52 | 83.70 | 83.03 | 83.04 | 6164326 |
2016-06-21 | 83.09 | 83.78 | 83.09 | 83.41 | 6594737 |
2016-06-22 | 83.50 | 83.76 | 83.29 | 83.57 | 4940053 |
2016-06-23 | 83.81 | 84.21 | 83.57 | 84.21 | 7361265 |
2016-06-24 | 82.61 | 83.82 | 81.99 | 82.26 | 12401053 |
2016-06-27 | 81.83 | 81.89 | 81.00 | 81.23 | 9619036 |
2016-06-28 | 81.44 | 82.49 | 80.95 | 82.46 | 9257100 |
2016-06-29 | 82.96 | 83.91 | 82.91 | 83.91 | 7927516 |
2016-06-30 | 83.91 | 84.80 | 83.82 | 84.67 | 10969296 |
2016-07-01 | 84.52 | 84.99 | 84.51 | 84.78 | 9531106 |
2016-07-05 | 84.48 | 85.95 | 84.45 | 85.44 | 11403103 |
2016-07-06 | 85.37 | 85.50 | 84.74 | 85.03 | 8356546 |
2016-07-07 | 85.23 | 85.24 | 84.53 | 84.83 | 7905843 |
2016-07-08 | 84.98 | 85.90 | 84.77 | 85.77 | 6827349 |
2016-07-11 | 85.61 | 85.95 | 84.91 | 85.75 | 6156824 |
2016-07-12 | 85.49 | 85.94 | 85.19 | 85.75 | 6649847 |
2016-07-13 | 85.81 | 86.15 | 85.41 | 85.89 | 7572148 |
2016-07-14 | 86.44 | 86.89 | 85.85 | 85.87 | 11342573 |
2016-07-15 | 86.25 | 86.48 | 85.79 | 86.01 | 8491347 |
2016-07-18 | 86.02 | 86.05 | 85.70 | 85.93 | 4781778 |
2016-07-19 | 85.67 | 86.18 | 85.56 | 85.50 | 6078231 |
2016-07-20 | 85.38 | 85.73 | 85.13 | 85.32 | 6289008 |
2016-07-21 | 85.02 | 85.37 | 84.88 | 85.26 | 5471194 |
2016-07-22 | 85.50 | 85.98 | 85.45 | 85.72 | 6165618 |
2016-07-25 | 85.53 | 85.80 | 85.15 | 85.80 | 5605314 |
2016-07-26 | 85.68 | 86.08 | 85.17 | 85.27 | 5379332 |
2016-07-27 | 85.24 | 85.30 | 84.32 | 84.46 | 7744663 |
2016-07-28 | 84.42 | 84.98 | 84.40 | 84.81 | 5911575 |
2016-07-29 | 84.89 | 85.79 | 84.80 | 85.59 | 7520867 |
2016-08-01 | 85.44 | 86.58 | 85.42 | 86.41 | 10420628 |
2016-08-02 | 87.02 | 87.15 | 86.24 | 86.76 | 13083211 |
2016-08-03 | 86.51 | 86.72 | 85.46 | 85.97 | 8192124 |
2016-08-04 | 86.12 | 86.53 | 85.80 | 86.05 | 5564060 |
2016-08-05 | 86.08 | 86.44 | 85.53 | 85.78 | 6729690 |
2016-08-08 | 85.61 | 85.90 | 85.13 | 85.76 | 5388194 |
2016-08-09 | 85.86 | 86.34 | 85.68 | 85.99 | 4158784 |
2016-08-10 | 86.26 | 86.82 | 86.00 | 86.31 | 5981436 |
2016-08-11 | 86.70 | 87.00 | 86.40 | 86.73 | 7387106 |
2016-08-12 | 86.92 | 87.45 | 86.78 | 87.04 | 8063375 |
2016-08-15 | 87.52 | 87.57 | 86.99 | 87.02 | 6871164 |
2016-08-16 | 86.98 | 87.40 | 86.47 | 86.58 | 8071056 |
2016-08-17 | 86.45 | 87.11 | 85.97 | 86.96 | 6762059 |
2016-08-18 | 86.94 | 87.46 | 86.94 | 87.44 | 7082804 |
2016-08-19 | 87.20 | 87.41 | 87.05 | 87.31 | 6199917 |
2016-08-22 | 87.14 | 87.21 | 86.58 | 86.85 | 5921119 |
2016-08-23 | 87.13 | 87.50 | 87.04 | 87.40 | 5420109 |
2016-08-24 | 87.32 | 87.45 | 86.56 | 87.31 | 5713285 |
2016-08-25 | 87.30 | 87.94 | 87.04 | 87.90 | 10595473 |
2016-08-26 | 87.87 | 88.50 | 87.17 | 87.58 | 16408187 |
2016-08-29 | 87.39 | 88.40 | 87.32 | 88.30 | 8934459 |
2016-08-30 | 87.72 | 88.30 | 87.46 | 87.54 | 11619392 |
2016-08-31 | 87.75 | 87.85 | 87.03 | 87.31 | 11407806 |
2016-09-01 | 87.36 | 88.31 | 86.98 | 88.31 | 29793308 |
2016-09-02 | 88.48 | 88.87 | 88.04 | 88.20 | 17470433 |
2016-09-06 | 88.25 | 88.64 | 87.88 | 88.64 | 14472067 |
2016-09-07 | 88.31 | 88.41 | 87.71 | 87.95 | 17556418 |
2016-09-08 | 87.95 | 88.18 | 87.63 | 87.78 | 23465734 |
2016-09-09 | 87.10 | 87.17 | 86.24 | 86.24 | 21954951 |
2016-09-12 | 86.04 | 88.38 | 85.96 | 88.25 | 16105710 |
2016-09-13 | 87.55 | 87.91 | 87.01 | 87.05 | 19682706 |
2016-09-14 | 87.12 | 87.60 | 86.87 | 87.01 | 25397922 |
2016-09-15 | 86.75 | 88.27 | 86.75 | 88.06 | 13891454 |
2016-09-16 | 87.62 | 88.11 | 87.30 | 88.05 | 23518263 |
2016-09-19 | 87.92 | 88.95 | 87.25 | 88.37 | 19173907 |
2016-09-20 | 88.50 | 88.95 | 88.18 | 88.58 | 33986484 |
2016-09-21 | 88.54 | 88.79 | 86.44 | 87.80 | 55409813 |
2016-09-22 | 87.77 | 89.30 | 87.77 | 88.99 | 52692665 |
2016-09-23 | 88.63 | 88.94 | 87.49 | 87.76 | 48281375 |
2016-09-26 | 87.42 | 88.43 | 86.61 | 87.85 | 60276563 |
2016-09-27 | 88.06 | 88.81 | 87.66 | 88.36 | 65150794 |
2016-09-28 | 88.98 | 89.73 | 88.47 | 89.46 | 89805967 |
2016-09-29 | 89.16 | 89.27 | 87.54 | 88.23 | 74587460 |
2016-09-30 | 88.30 | 90.22 | 88.29 | 89.75 | 123735748 |
2016-10-03 | 89.35 | 89.45 | 88.41 | 88.66 | 26789542 |
2016-10-04 | 88.29 | 88.68 | 87.95 | 88.35 | 23317644 |
2016-10-05 | 88.48 | 89.00 | 88.21 | 88.85 | 64580261 |
2016-10-06 | 88.83 | 89.73 | 88.47 | 89.22 | 61462771 |
2016-10-07 | 89.01 | 90.05 | 88.30 | 90.00 | 20518765 |
2016-10-10 | 90.19 | 90.33 | 88.78 | 89.06 | 15492383 |
2016-10-11 | 88.83 | 89.12 | 88.20 | 88.54 | 11723100 |
2016-10-12 | 88.74 | 89.01 | 88.33 | 88.57 | 17118011 |
2016-10-13 | 88.05 | 88.57 | 87.60 | 88.24 | 11158075 |
2016-10-14 | 88.50 | 88.96 | 88.22 | 88.43 | 7368968 |
2016-10-17 | 88.43 | 88.65 | 87.71 | 87.83 | 7610568 |
2016-10-18 | 88.21 | 88.27 | 87.44 | 86.78 | 10749527 |
2016-10-19 | 86.65 | 86.82 | 85.44 | 85.54 | 12788794 |
2016-10-20 | 85.38 | 85.52 | 84.79 | 84.93 | 10175116 |
2016-10-21 | 84.41 | 84.86 | 84.24 | 84.33 | 13974139 |
2016-10-24 | 84.39 | 84.70 | 84.06 | 84.10 | 10573198 |
2016-10-25 | 87.49 | 88.08 | 86.97 | 86.97 | 20761155 |
2016-10-26 | 86.91 | 87.74 | 86.78 | 87.40 | 8464058 |
2016-10-27 | 87.51 | 87.60 | 86.45 | 86.58 | 6598279 |
2016-10-28 | 86.87 | 87.23 | 86.45 | 86.84 | 7021059 |
2016-10-31 | 87.01 | 87.47 | 86.69 | 86.80 | 8207137 |
2016-11-01 | 86.58 | 86.99 | 86.48 | 86.85 | 8564471 |
2016-11-02 | 86.77 | 87.41 | 86.56 | 86.74 | 7773237 |
2016-11-03 | 86.80 | 86.98 | 86.47 | 86.60 | 6899931 |
2016-11-04 | 86.69 | 86.73 | 85.07 | 85.08 | 9378118 |
2016-11-07 | 86.02 | 86.57 | 85.60 | 86.56 | 8878455 |
2016-11-08 | 86.77 | 87.69 | 86.59 | 87.46 | 7674604 |
2016-11-09 | 85.26 | 86.54 | 84.31 | 85.93 | 11972512 |
2016-11-10 | 85.51 | 85.70 | 82.18 | 82.96 | 22095710 |
2016-11-11 | 82.67 | 84.06 | 82.65 | 83.58 | 8905669 |
2016-11-14 | 83.56 | 83.78 | 82.76 | 83.00 | 12862496 |
2016-11-15 | 84.58 | 84.58 | 82.88 | 83.62 | 9464037 |
2016-11-16 | 83.98 | 84.20 | 83.17 | 83.19 | 8542909 |
2016-11-17 | 83.27 | 83.50 | 82.93 | 83.07 | 9083724 |
2016-11-18 | 82.92 | 83.10 | 81.99 | 82.00 | 14565456 |
2016-11-21 | 82.10 | 82.75 | 81.71 | 82.64 | 11482061 |
2016-11-22 | 83.01 | 83.18 | 82.66 | 82.76 | 7426508 |
2016-11-23 | 82.59 | 82.93 | 82.52 | 82.68 | 10763830 |
2016-11-25 | 82.99 | 83.46 | 82.95 | 83.46 | 3883098 |
2016-11-28 | 83.13 | 83.36 | 82.76 | 83.07 | 6990064 |
2016-11-29 | 83.42 | 83.48 | 82.69 | 82.89 | 6183113 |
2016-11-30 | 82.52 | 82.83 | 82.26 | 82.46 | 12115474 |
2016-12-01 | 82.21 | 82.32 | 81.18 | 81.86 | 12516920 |
2016-12-02 | 82.35 | 82.68 | 82.07 | 82.40 | 9079412 |
2016-12-05 | 82.56 | 83.08 | 82.48 | 82.99 | 8597543 |
2016-12-06 | 83.24 | 83.25 | 82.61 | 82.91 | 7327194 |
2016-12-07 | 82.74 | 84.28 | 82.71 | 84.18 | 8567706 |
2016-12-08 | 83.79 | 84.18 | 83.50 | 83.50 | 7522799 |
2016-12-09 | 83.52 | 84.40 | 83.47 | 84.37 | 8004453 |
2016-12-12 | 84.21 | 85.18 | 84.21 | 85.13 | 7494115 |
2016-12-13 | 84.67 | 85.36 | 84.53 | 85.18 | 11796100 |
2016-12-14 | 85.29 | 85.74 | 84.17 | 84.37 | 12292170 |
2016-12-15 | 84.15 | 84.80 | 83.61 | 84.68 | 8768128 |
2016-12-16 | 84.90 | 85.12 | 84.15 | 84.68 | 21658520 |
2016-12-19 | 84.75 | 84.98 | 84.32 | 84.71 | 6431223 |
2016-12-20 | 84.57 | 84.71 | 84.19 | 84.57 | 7485433 |
2016-12-21 | 84.19 | 84.73 | 84.12 | 84.28 | 6099334 |
2016-12-22 | 84.00 | 84.61 | 83.87 | 84.47 | 7864796 |
2016-12-23 | 84.68 | 85.18 | 84.55 | 84.96 | 5284195 |
2016-12-27 | 84.90 | 84.94 | 84.42 | 84.60 | 3782582 |
2016-12-28 | 84.40 | 84.63 | 83.95 | 84.07 | 4298812 |
2016-12-29 | 84.24 | 84.49 | 84.10 | 84.35 | 3718306 |
2016-12-30 | 84.17 | 84.45 | 83.92 | 84.08 | 6209848 |
2017-01-03 | 83.88 | 84.39 | 83.50 | 84.20 | 8792706 |
2017-01-04 | 84.45 | 84.60 | 84.24 | 84.50 | 8096650 |
2017-01-05 | 84.41 | 85.43 | 84.38 | 85.06 | 6852435 |
2017-01-06 | 84.94 | 85.25 | 84.62 | 85.03 | 4799945 |
2017-01-09 | 84.06 | 84.66 | 83.75 | 84.40 | 11000579 |
2017-01-10 | 84.34 | 84.43 | 83.24 | 83.49 | 10918153 |
2017-01-11 | 83.39 | 83.75 | 83.28 | 83.75 | 9572286 |
2017-01-12 | 83.71 | 83.88 | 83.37 | 83.84 | 6545444 |
2017-01-13 | 83.85 | 84.02 | 83.44 | 84.01 | 6762797 |
2017-01-17 | 83.90 | 85.58 | 83.88 | 84.54 | 13145073 |
2017-01-18 | 84.80 | 85.30 | 84.59 | 84.93 | 10521181 |
2017-01-19 | 84.63 | 85.00 | 84.28 | 84.70 | 14074464 |
2017-01-20 | 86.89 | 87.98 | 86.42 | 87.45 | 22944405 |
2017-01-23 | 87.09 | 87.35 | 86.85 | 86.96 | 9408904 |
2017-01-24 | 87.22 | 87.95 | 87.22 | 87.86 | 8704722 |
2017-01-25 | 87.84 | 87.90 | 87.06 | 87.16 | 8082874 |
2017-01-26 | 87.12 | 87.23 | 86.59 | 86.60 | 6542285 |
2017-01-27 | 86.45 | 86.85 | 86.02 | 86.72 | 9332303 |
2017-01-30 | 86.78 | 86.86 | 86.50 | 86.75 | 7350036 |
2017-01-31 | 86.63 | 87.66 | 86.53 | 87.60 | 9712432 |
2017-02-01 | 87.03 | 87.59 | 86.75 | 87.33 | 8291514 |
2017-02-02 | 87.61 | 88.35 | 87.25 | 87.76 | 8997158 |
2017-02-03 | 88.12 | 88.17 | 87.39 | 87.41 | 7161948 |
2017-02-06 | 87.50 | 87.79 | 87.13 | 87.40 | 7482993 |
2017-02-07 | 87.64 | 88.28 | 87.48 | 88.01 | 6646055 |
2017-02-08 | 88.07 | 88.34 | 87.81 | 88.33 | 6815753 |
2017-02-09 | 88.25 | 88.78 | 88.03 | 88.67 | 9914070 |
2017-02-10 | 88.56 | 88.73 | 87.97 | 87.97 | 11057552 |
2017-02-13 | 88.04 | 88.36 | 87.64 | 88.31 | 6905130 |
2017-02-14 | 88.00 | 88.22 | 87.23 | 87.86 | 20123406 |
2017-02-15 | 89.81 | 91.15 | 89.81 | 91.12 | 25847697 |
2017-02-16 | 90.92 | 91.12 | 90.54 | 90.79 | 12408473 |
2017-02-17 | 90.61 | 91.36 | 90.45 | 91.09 | 12152428 |
2017-02-21 | 90.58 | 91.80 | 90.58 | 91.67 | 9018703 |
2017-02-22 | 91.45 | 91.80 | 91.25 | 91.44 | 6749919 |
2017-02-23 | 91.61 | 91.80 | 90.91 | 91.13 | 7611638 |
2017-02-24 | 90.97 | 91.34 | 90.67 | 91.05 | 6643365 |
2017-02-27 | 90.53 | 90.91 | 90.06 | 90.89 | 11840268 |
2017-02-28 | 90.90 | 91.79 | 90.65 | 91.07 | 10535619 |
2017-03-01 | 91.05 | 91.89 | 90.71 | 91.66 | 8792150 |
2017-03-02 | 91.40 | 91.59 | 90.88 | 90.91 | 7031221 |
2017-03-03 | 90.80 | 90.82 | 89.89 | 90.50 | 8341071 |
2017-03-06 | 89.89 | 90.51 | 89.59 | 90.37 | 9533795 |
2017-03-07 | 90.14 | 90.49 | 90.06 | 90.29 | 5362951 |
2017-03-08 | 90.02 | 90.35 | 89.76 | 90.14 | 5513405 |
2017-03-09 | 90.14 | 90.49 | 90.10 | 90.34 | 5587379 |
2017-03-10 | 90.80 | 91.16 | 90.65 | 91.07 | 6797792 |
2017-03-13 | 91.06 | 91.49 | 90.85 | 91.31 | 7397472 |
2017-03-14 | 91.26 | 91.59 | 90.82 | 91.00 | 6686388 |
2017-03-15 | 91.00 | 91.78 | 90.73 | 91.40 | 7855256 |
2017-03-16 | 91.44 | 91.72 | 91.10 | 91.44 | 6601208 |
2017-03-17 | 91.45 | 92.00 | 90.92 | 91.00 | 37010081 |
2017-03-20 | 90.96 | 91.41 | 90.94 | 91.22 | 7772903 |
2017-03-21 | 91.30 | 91.75 | 91.03 | 91.19 | 8210951 |
2017-03-22 | 91.31 | 91.80 | 90.75 | 90.99 | 7798024 |
2017-03-23 | 90.91 | 91.46 | 90.60 | 90.77 | 6831401 |
2017-03-24 | 90.77 | 90.92 | 90.21 | 90.57 | 9251999 |
2017-03-27 | 90.45 | 90.72 | 90.18 | 90.49 | 10071996 |
2017-03-28 | 90.17 | 91.06 | 90.13 | 90.76 | 11855807 |
2017-03-29 | 90.56 | 90.87 | 90.39 | 90.60 | 4252782 |
2017-03-30 | 90.50 | 90.57 | 90.10 | 90.20 | 3691926 |
2017-03-31 | 90.03 | 90.34 | 89.84 | 89.85 | 6942356 |
2017-04-03 | 89.86 | 90.06 | 89.45 | 89.68 | 6967439 |
2017-04-04 | 89.75 | 89.96 | 89.42 | 89.91 | 5680764 |
2017-04-05 | 90.00 | 90.50 | 89.76 | 89.97 | 6320139 |
2017-04-06 | 89.77 | 89.81 | 89.31 | 89.40 | 7231506 |
2017-04-07 | 89.46 | 89.61 | 89.18 | 89.23 | 4739140 |
2017-04-10 | 89.13 | 89.68 | 88.75 | 89.49 | 5955986 |
2017-04-11 | 89.66 | 89.82 | 89.29 | 89.80 | 5185977 |
2017-04-12 | 89.70 | 90.42 | 89.56 | 90.31 | 6286312 |
2017-04-13 | 90.05 | 90.54 | 89.79 | 90.03 | 5040104 |
2017-04-17 | 90.23 | 90.59 | 90.13 | 90.39 | 6931678 |
2017-04-18 | 90.40 | 91.13 | 90.34 | 90.11 | 7087796 |
2017-04-19 | 90.10 | 90.45 | 89.50 | 89.60 | 6918993 |
2017-04-20 | 89.70 | 89.70 | 89.31 | 89.33 | 6983536 |
2017-04-21 | 89.17 | 89.28 | 88.61 | 88.62 | 9061218 |
2017-04-24 | 89.12 | 89.66 | 89.01 | 89.55 | 8338467 |
2017-04-25 | 89.58 | 90.25 | 89.47 | 90.00 | 9088390 |
2017-04-26 | 89.85 | 90.00 | 87.61 | 87.74 | 11951322 |
2017-04-27 | 87.58 | 88.24 | 87.23 | 87.69 | 8517522 |
2017-04-28 | 87.52 | 87.59 | 87.15 | 87.33 | 8295445 |
2017-05-01 | 87.38 | 87.60 | 87.08 | 87.09 | 4546624 |
2017-05-02 | 87.29 | 87.29 | 86.02 | 86.22 | 13197492 |
2017-05-03 | 86.30 | 86.63 | 85.90 | 86.43 | 6121974 |
2017-05-04 | 86.85 | 87.24 | 86.30 | 86.45 | 5986188 |
2017-05-05 | 86.54 | 86.61 | 86.13 | 86.50 | 4506197 |
2017-05-08 | 86.33 | 86.62 | 86.24 | 86.55 | 4634623 |
2017-05-09 | 86.80 | 86.82 | 86.22 | 86.40 | 9577623 |
2017-05-10 | 86.48 | 86.79 | 86.39 | 86.49 | 6178549 |
2017-05-11 | 86.61 | 86.63 | 85.88 | 86.17 | 6064727 |
2017-05-12 | 86.24 | 86.32 | 85.92 | 86.19 | 5892430 |
2017-05-15 | 86.65 | 86.71 | 86.25 | 86.33 | 5820742 |
2017-05-16 | 86.88 | 87.00 | 86.19 | 86.24 | 6554454 |
2017-05-17 | 86.22 | 86.63 | 85.93 | 86.26 | 7805770 |
2017-05-18 | 86.18 | 86.22 | 85.52 | 85.87 | 6985567 |
2017-05-19 | 86.00 | 86.38 | 85.67 | 86.24 | 7320725 |
2017-05-22 | 86.25 | 86.40 | 86.03 | 86.21 | 4259955 |
2017-05-23 | 86.28 | 86.54 | 85.98 | 86.08 | 4394225 |
2017-05-24 | 86.45 | 86.65 | 86.21 | 86.50 | 4902470 |
2017-05-25 | 86.58 | 86.98 | 86.55 | 86.86 | 4367960 |
2017-05-26 | 86.93 | 87.38 | 86.82 | 87.25 | 4337023 |
2017-05-30 | 87.25 | 87.61 | 87.10 | 87.40 | 4594514 |
2017-05-31 | 87.67 | 88.35 | 87.45 | 88.09 | 10146610 |
2017-06-01 | 88.02 | 88.14 | 87.37 | 88.13 | 6251292 |
2017-06-02 | 88.40 | 88.68 | 88.01 | 88.59 | 6136425 |
2017-06-05 | 88.30 | 88.76 | 88.00 | 88.74 | 4115288 |
2017-06-06 | 88.76 | 88.97 | 88.45 | 88.80 | 6503039 |
2017-06-07 | 88.68 | 88.89 | 88.40 | 88.77 | 4781587 |
2017-06-08 | 88.58 | 88.80 | 87.36 | 87.85 | 7712062 |
2017-06-09 | 87.85 | 88.21 | 87.55 | 88.16 | 9696915 |
2017-06-12 | 88.28 | 88.66 | 88.09 | 88.24 | 7867734 |
2017-06-13 | 88.36 | 88.40 | 87.77 | 88.06 | 6419319 |
2017-06-14 | 88.49 | 88.75 | 88.06 | 88.44 | 6183875 |
2017-06-15 | 88.23 | 89.62 | 88.23 | 89.38 | 7047471 |
2017-06-16 | 89.72 | 89.77 | 88.81 | 89.66 | 13855018 |
2017-06-19 | 89.60 | 89.86 | 89.20 | 89.86 | 5246246 |
2017-06-20 | 89.77 | 90.21 | 89.61 | 89.63 | 5674212 |
2017-06-21 | 89.62 | 89.95 | 89.29 | 89.40 | 4164473 |
2017-06-22 | 89.27 | 89.41 | 88.90 | 89.03 | 4536714 |
2017-06-23 | 89.03 | 89.80 | 88.90 | 89.42 | 8782097 |
2017-06-26 | 89.63 | 89.68 | 89.27 | 89.36 | 4373314 |
2017-06-27 | 89.18 | 89.30 | 88.61 | 88.61 | 5180391 |
2017-06-28 | 89.08 | 89.21 | 88.26 | 88.37 | 4874990 |
2017-06-29 | 88.02 | 88.22 | 86.93 | 86.99 | 8123516 |
2017-06-30 | 87.05 | 87.47 | 87.00 | 87.15 | 6070254 |
2017-07-03 | 87.40 | 88.00 | 87.18 | 87.74 | 3607447 |
2017-07-05 | 87.86 | 88.00 | 87.49 | 87.67 | 4974329 |
2017-07-06 | 87.65 | 87.95 | 87.36 | 87.37 | 6038851 |
2017-07-07 | 87.69 | 87.82 | 87.28 | 87.65 | 5142197 |
2017-07-10 | 87.63 | 87.87 | 86.89 | 87.09 | 5356392 |
2017-07-11 | 87.23 | 87.45 | 86.31 | 86.77 | 5838563 |
2017-07-12 | 87.24 | 87.47 | 86.83 | 86.96 | 4374171 |
2017-07-13 | 86.77 | 87.05 | 86.50 | 86.70 | 5448911 |
2017-07-14 | 86.96 | 87.29 | 86.73 | 87.10 | 4577701 |
2017-07-17 | 87.07 | 87.91 | 86.74 | 87.55 | 5227821 |
2017-07-18 | 87.61 | 88.76 | 87.46 | 87.95 | 7492306 |
2017-07-19 | 87.87 | 88.41 | 87.60 | 88.35 | 6008454 |
2017-07-20 | 88.32 | 89.31 | 88.31 | 88.60 | 7285004 |
2017-07-21 | 88.16 | 88.68 | 87.81 | 88.61 | 5714842 |
2017-07-24 | 88.55 | 88.60 | 87.97 | 88.18 | 6202019 |
2017-07-25 | 88.67 | 89.20 | 88.54 | 89.14 | 6766682 |
2017-07-26 | 89.00 | 89.42 | 88.87 | 89.30 | 6986999 |
2017-07-27 | 90.29 | 90.75 | 89.00 | 90.68 | 11089181 |
2017-07-28 | 90.56 | 91.00 | 89.96 | 90.21 | 6137534 |
2017-07-31 | 90.21 | 91.07 | 90.21 | 90.82 | 7835661 |
2017-08-01 | 91.03 | 91.73 | 90.72 | 91.10 | 8662108 |
2017-08-02 | 90.97 | 91.30 | 90.53 | 91.04 | 7167732 |
2017-08-03 | 90.86 | 91.75 | 90.82 | 90.86 | 6413176 |
2017-08-04 | 90.69 | 91.08 | 90.53 | 90.67 | 5824439 |
2017-08-07 | 90.67 | 91.56 | 90.52 | 91.44 | 5011336 |
2017-08-08 | 91.40 | 91.94 | 91.23 | 91.58 | 5623352 |
2017-08-09 | 91.52 | 91.94 | 91.52 | 91.92 | 5572843 |
2017-08-10 | 91.86 | 92.00 | 91.69 | 91.74 | 6338248 |
2017-08-11 | 91.94 | 92.08 | 91.29 | 91.34 | 7094246 |
2017-08-14 | 91.54 | 91.95 | 91.25 | 91.65 | 5398412 |
2017-08-15 | 91.91 | 92.36 | 91.88 | 92.20 | 5293433 |
2017-08-16 | 92.29 | 92.95 | 92.19 | 92.44 | 7965478 |
2017-08-17 | 92.40 | 92.67 | 92.07 | 92.07 | 5711411 |
2017-08-18 | 91.98 | 92.78 | 91.85 | 92.47 | 6815008 |
2017-08-21 | 92.38 | 92.96 | 92.36 | 92.86 | 4334337 |
2017-08-22 | 92.91 | 92.96 | 92.59 | 92.79 | 4731497 |
2017-08-23 | 92.50 | 92.66 | 92.28 | 92.44 | 3631851 |
2017-08-24 | 92.44 | 92.57 | 92.04 | 92.27 | 5173720 |
2017-08-25 | 92.65 | 92.86 | 92.41 | 92.51 | 4932978 |
2017-08-28 | 92.52 | 92.71 | 91.98 | 92.47 | 5386538 |
2017-08-29 | 92.48 | 92.69 | 92.24 | 92.32 | 3676277 |
2017-08-30 | 92.08 | 92.08 | 91.66 | 91.87 | 4709627 |
2017-08-31 | 91.89 | 92.39 | 91.84 | 92.27 | 5864440 |
2017-09-01 | 92.42 | 92.66 | 92.26 | 92.53 | 4960653 |
2017-09-05 | 92.18 | 92.74 | 92.04 | 92.72 | 6532090 |
2017-09-06 | 92.79 | 92.91 | 92.36 | 92.72 | 6747154 |
2017-09-07 | 92.74 | 93.36 | 92.33 | 92.97 | 7735387 |
2017-09-08 | 92.76 | 93.15 | 92.51 | 92.84 | 6070073 |
2017-09-11 | 93.09 | 94.19 | 92.90 | 93.99 | 10177267 |
2017-09-12 | 93.72 | 93.98 | 93.21 | 93.51 | 5804047 |
2017-09-13 | 93.50 | 93.77 | 93.45 | 93.55 | 5369293 |
2017-09-14 | 93.23 | 93.65 | 93.18 | 93.55 | 5492335 |
2017-09-15 | 93.82 | 93.82 | 92.82 | 93.27 | 12428828 |
2017-09-18 | 93.17 | 93.50 | 92.86 | 93.15 | 6177688 |
2017-09-19 | 93.34 | 94.45 | 93.34 | 94.17 | 6587152 |
2017-09-20 | 94.17 | 94.67 | 93.83 | 94.40 | 5941516 |
2017-09-21 | 94.15 | 94.50 | 92.45 | 92.64 | 9376655 |
2017-09-22 | 92.55 | 93.00 | 92.08 | 92.24 | 6837699 |
2017-09-25 | 92.43 | 93.09 | 92.33 | 92.72 | 6436162 |
2017-09-26 | 92.82 | 92.85 | 92.20 | 92.65 | 4885203 |
2017-09-27 | 92.52 | 92.52 | 90.34 | 90.87 | 9631240 |
2017-09-28 | 90.86 | 91.12 | 90.63 | 90.89 | 4999771 |
2017-09-29 | 90.97 | 91.43 | 90.70 | 90.98 | 6634464 |
2017-10-02 | 91.26 | 92.40 | 91.24 | 91.77 | 7302440 |
2017-10-03 | 91.96 | 92.34 | 91.56 | 92.12 | 5909908 |
2017-10-04 | 92.12 | 92.80 | 92.02 | 92.42 | 6140711 |
2017-10-05 | 92.49 | 92.65 | 91.94 | 92.03 | 6912759 |
2017-10-06 | 92.00 | 92.35 | 91.88 | 92.33 | 5241920 |
2017-10-09 | 92.40 | 92.62 | 91.93 | 92.12 | 82383407 |
2017-10-10 | 92.37 | 93.04 | 89.86 | 91.62 | 17125589 |
2017-10-11 | 91.09 | 91.73 | 91.07 | 91.46 | 7115398 |
2017-10-12 | 91.41 | 92.31 | 91.39 | 92.15 | 5984905 |
2017-10-13 | 92.70 | 93.51 | 92.59 | 93.04 | 6956656 |
2017-10-16 | 92.97 | 93.37 | 92.71 | 93.14 | 4159101 |
2017-10-17 | 93.04 | 93.09 | 92.40 | 92.80 | 5316062 |
2017-10-18 | 92.78 | 92.95 | 92.01 | 92.08 | 7399662 |
2017-10-19 | 91.70 | 91.99 | 91.14 | 91.59 | 8584972 |
2017-10-20 | 89.72 | 89.96 | 87.59 | 88.25 | 19997800 |
2017-10-23 | 88.63 | 88.86 | 86.87 | 87.30 | 13358194 |
2017-10-24 | 87.37 | 87.42 | 86.78 | 86.98 | 11519038 |
2017-10-25 | 86.90 | 87.11 | 86.28 | 86.86 | 9024251 |
2017-10-26 | 87.19 | 87.77 | 87.10 | 87.50 | 6233848 |
2017-10-27 | 87.53 | 87.53 | 86.45 | 87.04 | 7433806 |
2017-10-30 | 86.91 | 87.08 | 86.16 | 86.27 | 5387086 |
2017-10-31 | 86.49 | 86.50 | 85.72 | 86.34 | 7118956 |
2017-11-01 | 86.33 | 87.14 | 86.11 | 86.89 | 4884052 |
2017-11-02 | 86.78 | 87.04 | 86.23 | 86.51 | 5021175 |
2017-11-03 | 86.78 | 87.16 | 86.46 | 86.58 | 5106470 |
2017-11-06 | 86.55 | 86.64 | 86.03 | 86.05 | 5186719 |
2017-11-07 | 86.04 | 87.00 | 85.42 | 86.98 | 6875128 |
2017-11-08 | 86.99 | 87.60 | 86.80 | 87.58 | 6909955 |
2017-11-09 | 87.35 | 88.17 | 87.30 | 87.78 | 5279995 |
2017-11-10 | 87.99 | 88.39 | 87.78 | 88.16 | 7227298 |
2017-11-13 | 88.67 | 89.41 | 88.63 | 89.00 | 6873475 |
2017-11-14 | 88.74 | 89.05 | 88.47 | 88.87 | 5035525 |
2017-11-15 | 88.73 | 88.94 | 88.00 | 88.23 | 6688123 |
2017-11-16 | 89.84 | 89.90 | 88.77 | 89.25 | 7205106 |
2017-11-17 | 88.95 | 89.09 | 88.08 | 88.43 | 5941753 |
2017-11-20 | 88.43 | 88.56 | 87.71 | 88.27 | 4926181 |
2017-11-21 | 88.18 | 89.21 | 88.02 | 88.72 | 6196431 |
2017-11-22 | 88.50 | 88.91 | 88.06 | 88.33 | 6006917 |
2017-11-24 | 88.59 | 88.96 | 88.42 | 88.45 | 2196665 |
2017-11-27 | 88.33 | 89.10 | 88.15 | 88.96 | 6199673 |
2017-11-28 | 89.48 | 89.52 | 88.91 | 89.40 | 4841259 |
2017-11-29 | 89.40 | 89.81 | 89.03 | 89.38 | 5158905 |
2017-11-30 | 89.35 | 90.37 | 89.21 | 89.99 | 9789941 |
2017-12-01 | 90.18 | 90.53 | 89.12 | 90.36 | 7953239 |
2017-12-04 | 90.17 | 91.91 | 89.83 | 91.40 | 9003702 |
2017-12-05 | 91.52 | 91.84 | 91.07 | 91.39 | 8683018 |
2017-12-06 | 91.50 | 91.78 | 91.07 | 91.25 | 6737358 |
2017-12-07 | 91.05 | 91.07 | 89.89 | 90.37 | 7274135 |
2017-12-08 | 90.02 | 90.37 | 89.58 | 90.37 | 5883357 |
2017-12-11 | 90.23 | 90.33 | 89.75 | 90.23 | 4855962 |
2017-12-12 | 90.45 | 90.51 | 89.82 | 89.85 | 6558871 |
2017-12-13 | 90.02 | 91.41 | 89.97 | 90.88 | 7141017 |
2017-12-14 | 90.94 | 91.43 | 90.90 | 91.00 | 5853524 |
2017-12-15 | 91.57 | 92.27 | 91.48 | 91.89 | 15924045 |
2017-12-18 | 91.98 | 93.14 | 91.81 | 91.88 | 7405735 |
2017-12-19 | 92.00 | 92.13 | 91.58 | 91.68 | 5644362 |
2017-12-20 | 91.80 | 91.97 | 91.35 | 91.53 | 6938546 |
2017-12-21 | 91.66 | 92.08 | 91.53 | 91.67 | 4860406 |
2017-12-22 | 91.88 | 92.43 | 91.72 | 92.13 | 4919406 |
2017-12-26 | 92.35 | 92.77 | 92.15 | 92.48 | 3431941 |
2017-12-27 | 92.49 | 92.75 | 91.93 | 92.10 | 4276664 |
2017-12-28 | 92.30 | 92.54 | 91.91 | 92.07 | 3005356 |
2017-12-29 | 92.24 | 92.46 | 91.88 | 91.88 | 4346675 |
2018-01-02 | 91.92 | 91.93 | 90.55 | 90.65 | 7558858 |
2018-01-03 | 90.73 | 91.09 | 90.52 | 90.54 | 5863605 |
2018-01-04 | 90.83 | 91.77 | 90.61 | 91.18 | 6322500 |
2018-01-05 | 91.27 | 91.30 | 90.57 | 91.24 | 5949697 |
2018-01-08 | 90.93 | 91.77 | 90.93 | 91.72 | 4860680 |
2018-01-09 | 91.47 | 91.65 | 91.01 | 91.05 | 6630066 |
2018-01-10 | 90.91 | 90.91 | 90.01 | 90.47 | 6564736 |
2018-01-11 | 90.40 | 90.52 | 89.92 | 90.15 | 5469665 |
2018-01-12 | 90.05 | 90.34 | 89.35 | 89.61 | 8111047 |
2018-01-16 | 90.14 | 90.77 | 89.64 | 90.22 | 9465330 |
2018-01-17 | 90.56 | 91.73 | 90.43 | 90.51 | 8345528 |
2018-01-18 | 90.24 | 90.65 | 89.67 | 90.18 | 7699760 |
2018-01-19 | 90.28 | 91.26 | 90.24 | 91.07 | 9364027 |
2018-01-22 | 90.88 | 91.92 | 90.77 | 91.89 | 8657987 |
2018-01-23 | 89.82 | 90.21 | 88.60 | 89.05 | 18756274 |
2018-01-24 | 89.06 | 89.16 | 87.70 | 88.31 | 15141949 |
2018-01-25 | 88.68 | 89.05 | 88.01 | 88.34 | 11264371 |
2018-01-26 | 88.17 | 88.17 | 87.23 | 87.73 | 11503083 |
2018-01-29 | 87.69 | 87.74 | 86.69 | 86.86 | 11685762 |
2018-01-30 | 86.82 | 87.44 | 86.63 | 86.95 | 9662856 |
2018-01-31 | 86.81 | 87.41 | 86.08 | 86.34 | 11798093 |
2018-02-01 | 86.15 | 86.50 | 85.56 | 85.85 | 8606301 |
2018-02-02 | 85.56 | 85.61 | 84.21 | 84.25 | 12846332 |
2018-02-05 | 83.99 | 84.37 | 80.10 | 81.06 | 17462165 |
2018-02-06 | 80.53 | 82.45 | 80.12 | 82.38 | 19955546 |
2018-02-07 | 82.30 | 83.39 | 81.82 | 81.84 | 11851841 |
2018-02-08 | 82.03 | 82.22 | 80.15 | 80.22 | 14596066 |
2018-02-09 | 80.98 | 81.03 | 78.59 | 79.92 | 18838829 |
2018-02-12 | 80.61 | 81.67 | 80.58 | 81.33 | 10769039 |
2018-02-13 | 81.15 | 81.83 | 80.91 | 81.50 | 9278654 |
2018-02-14 | 81.06 | 81.26 | 80.27 | 80.68 | 9412000 |
2018-02-15 | 80.97 | 82.41 | 80.50 | 82.41 | 8910695 |
2018-02-16 | 82.21 | 83.25 | 82.13 | 82.60 | 10371710 |
2018-02-20 | 82.19 | 82.22 | 81.07 | 81.34 | 7087719 |
2018-02-21 | 81.31 | 81.81 | 80.19 | 80.24 | 9134548 |
2018-02-22 | 80.47 | 81.28 | 80.17 | 80.84 | 10277690 |
2018-02-23 | 81.01 | 81.12 | 80.48 | 81.05 | 10321844 |
2018-02-26 | 81.45 | 81.69 | 81.05 | 81.63 | 9422196 |
2018-02-27 | 81.89 | 82.00 | 80.51 | 80.54 | 8919599 |
2018-02-28 | 80.68 | 80.79 | 78.50 | 78.52 | 16861972 |
2018-03-01 | 78.40 | 79.28 | 77.90 | 78.70 | 13504231 |
2018-03-02 | 78.48 | 79.66 | 78.42 | 79.50 | 9317663 |
2018-03-05 | 79.28 | 80.39 | 79.15 | 80.29 | 8177044 |
2018-03-06 | 80.41 | 80.42 | 79.37 | 80.02 | 9085315 |
2018-03-07 | 79.53 | 79.64 | 78.90 | 79.16 | 9089498 |
2018-03-08 | 79.17 | 79.99 | 79.02 | 79.97 | 7951693 |
2018-03-09 | 80.18 | 80.75 | 79.90 | 80.29 | 7662230 |
2018-03-12 | 80.23 | 80.62 | 79.76 | 79.86 | 7182018 |
2018-03-13 | 80.00 | 80.19 | 79.36 | 79.72 | 9620196 |
2018-03-14 | 79.69 | 79.84 | 78.86 | 79.00 | 8898116 |
2018-03-15 | 79.09 | 79.14 | 78.54 | 78.67 | 6996927 |
2018-03-16 | 78.93 | 79.39 | 78.84 | 78.97 | 17715447 |
2018-03-19 | 78.97 | 79.57 | 78.27 | 78.66 | 8368229 |
2018-03-20 | 78.74 | 79.10 | 77.96 | 78.31 | 8465499 |
2018-03-21 | 78.05 | 78.24 | 76.88 | 77.04 | 9822849 |
2018-03-22 | 76.83 | 77.52 | 76.37 | 76.41 | 10481577 |
2018-03-23 | 76.79 | 77.18 | 75.81 | 75.91 | 11728334 |
2018-03-26 | 76.57 | 76.87 | 76.02 | 76.41 | 12936967 |
2018-03-27 | 76.53 | 78.44 | 76.30 | 77.79 | 11288202 |
2018-03-28 | 77.95 | 79.14 | 77.95 | 78.84 | 12857821 |
2018-03-29 | 79.43 | 80.49 | 79.18 | 79.28 | 10036424 |
2018-04-02 | 79.26 | 79.37 | 77.06 | 77.40 | 12017213 |
2018-04-03 | 77.56 | 78.80 | 77.18 | 78.46 | 11933110 |
2018-04-04 | 77.82 | 79.52 | 77.59 | 79.05 | 9030792 |
2018-04-05 | 79.09 | 79.32 | 78.51 | 78.80 | 7864699 |
2018-04-06 | 78.37 | 79.36 | 77.90 | 78.43 | 8300813 |
2018-04-09 | 78.80 | 78.85 | 77.57 | 78.16 | 9031222 |
2018-04-10 | 78.71 | 78.84 | 77.94 | 78.37 | 7821824 |
2018-04-11 | 78.19 | 78.69 | 78.04 | 78.27 | 7143494 |
2018-04-12 | 78.64 | 78.70 | 77.79 | 77.79 | 8282297 |
2018-04-13 | 78.06 | 78.44 | 77.73 | 78.37 | 6198488 |
2018-04-16 | 78.56 | 78.86 | 78.04 | 78.61 | 5962236 |
2018-04-17 | 78.93 | 78.94 | 78.10 | 78.43 | 6492357 |
2018-04-18 | 78.58 | 78.68 | 78.02 | 77.48 | 7349372 |
2018-04-19 | 75.39 | 75.72 | 74.20 | 74.95 | 16955623 |
2018-04-20 | 74.04 | 74.92 | 73.74 | 73.80 | 14084970 |
2018-04-23 | 73.59 | 73.98 | 72.76 | 73.00 | 13653408 |
2018-04-24 | 73.06 | 73.33 | 72.15 | 72.50 | 16551693 |
2018-04-25 | 72.41 | 72.75 | 71.95 | 72.30 | 14208831 |
2018-04-26 | 72.57 | 73.01 | 72.37 | 72.75 | 11204277 |
2018-04-27 | 72.53 | 73.08 | 72.21 | 72.81 | 8144825 |
2018-04-30 | 72.91 | 72.92 | 72.16 | 72.34 | 13076486 |
2018-05-01 | 72.05 | 72.34 | 71.66 | 71.96 | 8103800 |
2018-05-02 | 71.94 | 72.01 | 70.73 | 70.94 | 10830924 |
2018-05-03 | 70.81 | 71.72 | 70.74 | 71.36 | 9386498 |
2018-05-04 | 71.38 | 72.62 | 71.34 | 72.43 | 8107363 |
2018-05-07 | 72.67 | 73.22 | 71.89 | 71.98 | 6633579 |
2018-05-08 | 72.05 | 72.12 | 71.11 | 71.44 | 8084124 |
2018-05-09 | 71.77 | 72.55 | 71.74 | 72.37 | 7528359 |
2018-05-10 | 72.94 | 73.34 | 72.69 | 73.15 | 7618479 |
2018-05-11 | 73.63 | 74.10 | 73.05 | 73.37 | 7586194 |
2018-05-14 | 73.78 | 73.78 | 73.09 | 73.28 | 8646856 |
2018-05-15 | 73.31 | 73.41 | 72.60 | 72.95 | 11502785 |
2018-05-16 | 72.98 | 73.93 | 72.96 | 73.53 | 8324991 |
2018-05-17 | 73.52 | 74.00 | 73.40 | 73.96 | 8053611 |
2018-05-18 | 73.98 | 74.07 | 73.11 | 73.45 | 7042725 |
2018-05-21 | 73.75 | 74.25 | 73.42 | 74.06 | 6428395 |
2018-05-22 | 74.46 | 74.94 | 73.83 | 74.03 | 7744169 |
2018-05-23 | 74.02 | 74.30 | 73.73 | 74.18 | 6592494 |
2018-05-24 | 74.08 | 74.35 | 73.59 | 73.77 | 6508915 |
2018-05-25 | 73.90 | 74.62 | 73.75 | 74.31 | 7546467 |
2018-05-29 | 74.06 | 74.70 | 73.77 | 74.05 | 8905564 |
2018-05-30 | 74.33 | 75.02 | 74.05 | 74.89 | 8128645 |
2018-05-31 | 74.67 | 74.69 | 72.80 | 73.17 | 15525987 |
2018-06-01 | 73.33 | 73.74 | 72.86 | 73.45 | 7209292 |
2018-06-04 | 73.54 | 74.62 | 73.45 | 74.18 | 8743773 |
2018-06-05 | 74.28 | 74.38 | 73.60 | 73.97 | 6910144 |
2018-06-06 | 74.07 | 74.42 | 73.72 | 74.35 | 7002928 |
2018-06-07 | 74.18 | 76.39 | 74.10 | 75.76 | 13476090 |
2018-06-08 | 75.85 | 77.21 | 75.74 | 77.18 | 13625346 |
2018-06-11 | 76.97 | 77.69 | 76.88 | 77.53 | 9049393 |
2018-06-12 | 77.82 | 77.89 | 77.11 | 77.24 | 8786022 |
2018-06-13 | 77.40 | 77.40 | 76.20 | 76.47 | 8022397 |
2018-06-14 | 76.56 | 76.56 | 75.70 | 75.99 | 8895230 |
2018-06-15 | 76.16 | 77.51 | 75.92 | 77.38 | 14943509 |
2018-06-18 | 76.86 | 77.10 | 75.39 | 75.84 | 7384924 |
2018-06-19 | 75.59 | 76.68 | 75.57 | 76.33 | 8514036 |
2018-06-20 | 76.35 | 76.35 | 75.54 | 75.85 | 6603460 |
2018-06-21 | 75.53 | 77.05 | 75.53 | 76.44 | 8691201 |
2018-06-22 | 76.79 | 77.63 | 76.77 | 77.43 | 11815468 |
2018-06-25 | 77.28 | 77.94 | 77.18 | 77.79 | 11300455 |
2018-06-26 | 77.79 | 78.31 | 77.36 | 78.00 | 9558489 |
2018-06-27 | 78.11 | 78.71 | 77.56 | 77.69 | 7873268 |
2018-06-28 | 77.86 | 78.32 | 77.66 | 78.05 | 5714437 |
2018-06-29 | 77.93 | 78.54 | 77.29 | 78.06 | 7679879 |
2018-07-02 | 77.50 | 78.31 | 77.42 | 78.13 | 6092868 |
2018-07-03 | 78.54 | 78.76 | 77.78 | 77.90 | 5897243 |
2018-07-05 | 78.14 | 79.25 | 78.12 | 79.21 | 7956147 |
2018-07-06 | 79.38 | 79.62 | 78.90 | 79.31 | 7244015 |
2018-07-09 | 78.46 | 78.83 | 77.78 | 77.86 | 9095947 |
2018-07-10 | 78.07 | 79.94 | 77.99 | 79.82 | 12773488 |
2018-07-11 | 79.63 | 79.84 | 79.03 | 79.16 | 7851585 |
2018-07-12 | 79.34 | 79.52 | 78.57 | 78.89 | 8556814 |
2018-07-13 | 79.08 | 79.47 | 78.90 | 79.31 | 6021695 |
2018-07-16 | 79.21 | 79.63 | 78.83 | 79.53 | 6931330 |
2018-07-17 | 79.66 | 80.50 | 79.55 | 80.03 | 8983374 |
2018-07-18 | 79.72 | 80.21 | 79.33 | 79.00 | 9105138 |
2018-07-19 | 78.42 | 79.19 | 77.89 | 78.73 | 8010597 |
2018-07-20 | 78.32 | 79.06 | 78.32 | 78.68 | 8237389 |
2018-07-23 | 78.49 | 78.94 | 78.24 | 78.51 | 5881617 |
2018-07-24 | 77.54 | 79.01 | 77.54 | 78.99 | 8297092 |
2018-07-25 | 78.72 | 79.60 | 78.72 | 79.47 | 6194526 |
2018-07-26 | 79.56 | 80.77 | 79.47 | 80.09 | 9771096 |
2018-07-27 | 79.67 | 80.83 | 79.46 | 80.58 | 7493298 |
2018-07-30 | 80.07 | 80.50 | 79.84 | 80.20 | 7090749 |
2018-07-31 | 80.39 | 80.98 | 79.43 | 80.88 | 9878263 |
2018-08-01 | 80.42 | 80.82 | 80.11 | 80.65 | 7556733 |
2018-08-02 | 80.80 | 82.22 | 80.59 | 82.00 | 9261768 |
2018-08-03 | 82.14 | 83.10 | 81.92 | 82.33 | 7102815 |
2018-08-06 | 82.20 | 82.93 | 82.15 | 82.52 | 5669223 |
2018-08-07 | 82.41 | 82.68 | 81.73 | 82.64 | 6418086 |
2018-08-08 | 82.10 | 82.80 | 82.10 | 82.35 | 4891755 |
2018-08-09 | 82.44 | 82.44 | 81.30 | 81.40 | 5167776 |
2018-08-10 | 81.30 | 81.76 | 81.00 | 81.43 | 5566313 |
2018-08-13 | 81.70 | 82.08 | 81.15 | 81.52 | 5068285 |
2018-08-14 | 81.39 | 81.72 | 81.23 | 81.31 | 6226899 |
2018-08-15 | 81.30 | 82.37 | 80.81 | 82.30 | 8753541 |
2018-08-16 | 82.46 | 84.00 | 82.31 | 83.69 | 12367981 |
2018-08-17 | 83.73 | 84.20 | 83.60 | 83.69 | 8409296 |
2018-08-20 | 83.89 | 83.95 | 83.31 | 83.64 | 6795814 |
2018-08-21 | 83.57 | 84.00 | 83.09 | 83.90 | 8534868 |
2018-08-22 | 83.81 | 83.85 | 83.06 | 83.39 | 5132624 |
2018-08-23 | 83.01 | 83.60 | 82.84 | 83.24 | 4323170 |
2018-08-24 | 83.22 | 83.55 | 83.03 | 83.36 | 5356099 |
2018-08-27 | 83.50 | 83.82 | 83.02 | 83.44 | 3941454 |
2018-08-28 | 83.72 | 83.86 | 83.32 | 83.48 | 5405213 |
2018-08-29 | 83.51 | 83.76 | 83.29 | 83.49 | 4520432 |
2018-08-30 | 83.39 | 83.74 | 83.19 | 83.41 | 4549679 |
2018-08-31 | 83.35 | 83.53 | 82.39 | 82.95 | 6674891 |
2018-09-04 | 82.48 | 82.96 | 82.07 | 82.70 | 5800690 |
2018-09-05 | 82.11 | 83.47 | 82.11 | 83.29 | 7651916 |
2018-09-06 | 82.91 | 83.31 | 82.49 | 82.65 | 7541144 |
2018-09-07 | 82.10 | 82.20 | 81.25 | 81.91 | 11110895 |
2018-09-10 | 82.58 | 83.10 | 82.34 | 82.38 | 6782972 |
2018-09-11 | 82.13 | 82.42 | 81.63 | 82.01 | 5210280 |
2018-09-12 | 81.90 | 83.18 | 81.70 | 83.11 | 5925185 |
2018-09-13 | 83.27 | 83.49 | 82.65 | 83.45 | 5328364 |
2018-09-14 | 83.47 | 83.67 | 82.97 | 83.61 | 5004089 |
2018-09-17 | 83.50 | 84.27 | 83.34 | 84.25 | 7098812 |
2018-09-18 | 84.29 | 84.29 | 83.58 | 84.00 | 6023217 |
2018-09-19 | 83.92 | 84.29 | 83.77 | 84.00 | 6157573 |
2018-09-20 | 84.29 | 85.64 | 84.23 | 85.36 | 10053006 |
2018-09-21 | 85.81 | 86.28 | 85.52 | 85.82 | 17402589 |
2018-09-24 | 85.63 | 85.71 | 84.23 | 84.27 | 6389359 |
2018-09-25 | 84.28 | 84.41 | 83.08 | 83.12 | 5657185 |
2018-09-26 | 83.25 | 83.99 | 83.03 | 83.26 | 6580987 |
2018-09-27 | 83.04 | 83.63 | 82.81 | 82.86 | 6277581 |
2018-09-28 | 83.03 | 83.29 | 82.79 | 83.23 | 5125835 |
2018-10-01 | 83.31 | 83.72 | 83.17 | 83.67 | 4899910 |
2018-10-02 | 83.48 | 84.44 | 83.37 | 84.36 | 7390851 |
2018-10-03 | 84.44 | 84.52 | 82.85 | 83.03 | 7958704 |
2018-10-04 | 82.50 | 82.50 | 81.10 | 81.92 | 7029859 |
2018-10-05 | 81.98 | 82.45 | 81.98 | 82.15 | 5454643 |
2018-10-08 | 81.98 | 82.74 | 81.75 | 82.40 | 7192260 |
2018-10-09 | 82.39 | 82.72 | 82.06 | 82.20 | 6268054 |
2018-10-10 | 81.81 | 82.68 | 81.44 | 81.44 | 9295840 |
2018-10-11 | 81.64 | 81.97 | 78.67 | 78.87 | 12560300 |
2018-10-12 | 79.37 | 79.38 | 78.49 | 79.06 | 9879145 |
2018-10-15 | 79.01 | 80.54 | 78.92 | 80.13 | 9691455 |
2018-10-16 | 79.91 | 81.09 | 79.90 | 81.01 | 9463022 |
2018-10-17 | 80.76 | 82.18 | 80.38 | 81.14 | 10375259 |
2018-10-18 | 80.71 | 81.34 | 80.00 | 80.24 | 9869509 |
2018-10-19 | 84.86 | 87.76 | 84.86 | 87.30 | 30276433 |
2018-10-22 | 86.73 | 87.24 | 85.23 | 86.60 | 14124062 |
2018-10-23 | 86.01 | 87.30 | 86.01 | 87.16 | 16269531 |
2018-10-24 | 87.28 | 90.70 | 87.22 | 89.46 | 26703538 |
2018-10-25 | 88.11 | 89.33 | 87.31 | 89.00 | 14647039 |
2018-10-26 | 88.69 | 89.17 | 87.39 | 87.86 | 14335945 |
2018-10-29 | 88.29 | 89.42 | 87.44 | 88.24 | 12878930 |
2018-10-30 | 88.85 | 89.43 | 88.21 | 89.19 | 13844080 |
2018-10-31 | 88.77 | 89.32 | 87.27 | 88.68 | 13362355 |
2018-11-01 | 88.81 | 89.83 | 88.18 | 89.59 | 9732424 |
2018-11-02 | 89.88 | 89.95 | 88.98 | 89.81 | 11336013 |
2018-11-05 | 89.89 | 91.44 | 89.82 | 91.20 | 12270358 |
2018-11-06 | 90.86 | 91.53 | 90.43 | 91.51 | 8857775 |
2018-11-07 | 91.59 | 91.62 | 90.62 | 91.29 | 9019790 |
2018-11-08 | 90.95 | 91.53 | 90.67 | 91.36 | 6614767 |
2018-11-09 | 91.35 | 92.67 | 91.17 | 92.41 | 10713622 |
2018-11-12 | 92.21 | 93.45 | 91.75 | 92.70 | 12522113 |
2018-11-13 | 91.97 | 93.57 | 91.59 | 93.47 | 13438750 |
2018-11-14 | 93.42 | 93.90 | 92.99 | 93.49 | 11622993 |
2018-11-15 | 93.33 | 93.90 | 92.72 | 93.83 | 12505987 |
2018-11-16 | 93.82 | 94.81 | 93.67 | 93.82 | 13013482 |
2018-11-19 | 93.72 | 94.19 | 92.91 | 93.29 | 9458329 |
2018-11-20 | 93.24 | 93.79 | 91.86 | 92.10 | 12074435 |
2018-11-21 | 91.66 | 92.37 | 91.24 | 91.41 | 8912177 |
2018-11-23 | 91.25 | 91.99 | 90.63 | 91.54 | 4399630 |
2018-11-26 | 91.15 | 92.40 | 91.15 | 91.94 | 8171444 |
2018-11-27 | 91.93 | 92.86 | 91.85 | 92.72 | 9023638 |
2018-11-28 | 92.63 | 93.22 | 92.21 | 93.01 | 8093706 |
2018-11-29 | 92.86 | 93.30 | 92.66 | 92.82 | 6126911 |
2018-11-30 | 93.18 | 94.65 | 92.75 | 94.51 | 16291817 |
2018-12-03 | 94.67 | 94.67 | 92.26 | 93.32 | 13931722 |
2018-12-04 | 93.49 | 94.86 | 93.17 | 93.31 | 11123554 |
2018-12-06 | 92.70 | 93.63 | 91.08 | 93.55 | 14199248 |
2018-12-07 | 93.59 | 93.78 | 92.14 | 92.45 | 7996809 |
2018-12-10 | 93.25 | 93.40 | 91.37 | 93.03 | 9307667 |
2018-12-11 | 93.72 | 94.52 | 93.40 | 93.91 | 8743799 |
2018-12-12 | 94.21 | 94.55 | 93.10 | 94.03 | 9644033 |
2018-12-13 | 94.87 | 96.79 | 94.80 | 96.49 | 18541297 |
2018-12-14 | 96.45 | 96.90 | 96.02 | 96.64 | 12657340 |
2018-12-17 | 96.00 | 96.50 | 92.40 | 92.77 | 12427573 |
2018-12-18 | 93.13 | 93.31 | 91.86 | 92.49 | 12250559 |
2018-12-19 | 92.55 | 93.35 | 91.29 | 91.76 | 10825589 |
2018-12-20 | 91.51 | 92.23 | 90.13 | 90.98 | 14439240 |
2018-12-21 | 90.61 | 93.17 | 90.36 | 90.97 | 24029977 |
2018-12-24 | 90.45 | 90.66 | 86.88 | 87.36 | 7396254 |
2018-12-26 | 87.42 | 90.09 | 86.74 | 90.09 | 8630949 |
2018-12-27 | 89.61 | 92.05 | 88.20 | 92.02 | 11360085 |
2018-12-28 | 92.56 | 93.28 | 90.84 | 91.18 | 9611761 |
2018-12-31 | 91.63 | 92.18 | 91.15 | 91.92 | 7239670 |
2019-01-02 | 91.03 | 91.39 | 89.93 | 91.28 | 9843939 |
2019-01-03 | 90.94 | 92.50 | 90.38 | 90.64 | 9820374 |
2019-01-04 | 90.84 | 92.49 | 90.37 | 92.49 | 10565749 |
2019-01-07 | 91.91 | 92.50 | 91.40 | 92.12 | 9012540 |
2019-01-08 | 92.70 | 93.09 | 91.82 | 92.46 | 9551292 |
2019-01-09 | 92.69 | 92.96 | 90.81 | 90.95 | 15015597 |
2019-01-10 | 90.89 | 91.54 | 90.61 | 91.17 | 11102312 |
2019-01-11 | 91.67 | 91.98 | 91.11 | 91.77 | 7166579 |
2019-01-14 | 91.50 | 91.91 | 90.85 | 91.15 | 7952044 |
2019-01-15 | 91.15 | 92.61 | 91.14 | 92.01 | 7834918 |
2019-01-16 | 91.74 | 92.15 | 90.99 | 90.65 | 7964516 |
2019-01-17 | 90.71 | 91.56 | 90.35 | 90.64 | 8044793 |
2019-01-18 | 91.37 | 91.84 | 91.04 | 91.42 | 9100592 |
2019-01-22 | 91.39 | 91.75 | 89.08 | 90.44 | 13518523 |
2019-01-23 | 94.18 | 96.41 | 93.63 | 94.84 | 22868970 |
2019-01-24 | 94.29 | 94.56 | 93.19 | 94.30 | 12146363 |
2019-01-25 | 94.42 | 94.89 | 93.06 | 93.60 | 10618588 |
2019-01-28 | 93.32 | 93.97 | 92.97 | 93.52 | 9765584 |
2019-01-29 | 93.79 | 94.12 | 93.10 | 93.54 | 9769782 |
2019-01-30 | 93.61 | 94.66 | 93.57 | 94.52 | 7750402 |
2019-01-31 | 94.43 | 96.81 | 94.08 | 96.47 | 16044408 |
2019-02-01 | 96.35 | 97.61 | 95.99 | 97.47 | 12720801 |
2019-02-04 | 97.21 | 98.22 | 96.72 | 98.03 | 11887505 |
2019-02-05 | 97.99 | 98.02 | 97.21 | 97.44 | 9772377 |
2019-02-06 | 97.25 | 98.32 | 97.12 | 97.92 | 8693934 |
2019-02-07 | 97.52 | 97.60 | 96.34 | 97.14 | 8732523 |
2019-02-08 | 97.01 | 97.72 | 96.70 | 97.71 | 7483220 |
2019-02-11 | 97.49 | 98.39 | 97.43 | 98.27 | 8494307 |
2019-02-12 | 98.38 | 99.34 | 97.98 | 99.26 | 11238775 |
2019-02-13 | 99.29 | 99.70 | 99.01 | 99.24 | 11587166 |
2019-02-14 | 98.70 | 98.82 | 97.84 | 98.46 | 7930092 |
2019-02-15 | 98.95 | 99.20 | 98.25 | 98.48 | 12069080 |
2019-02-19 | 98.56 | 100.00 | 98.47 | 99.99 | 10098532 |
2019-02-20 | 99.78 | 100.22 | 98.94 | 99.28 | 8947422 |
2019-02-21 | 99.10 | 99.86 | 98.59 | 99.78 | 7444792 |
2019-02-22 | 99.69 | 100.40 | 99.40 | 100.25 | 7925568 |
2019-02-25 | 100.36 | 100.45 | 99.33 | 99.57 | 7436078 |
2019-02-26 | 99.84 | 100.18 | 99.63 | 99.83 | 7115354 |
2019-02-27 | 99.34 | 99.63 | 98.82 | 98.91 | 6013574 |
2019-02-28 | 98.91 | 99.20 | 98.08 | 98.55 | 10575392 |
2019-03-01 | 98.61 | 98.78 | 97.83 | 98.44 | 7733231 |
2019-03-04 | 98.57 | 98.88 | 97.88 | 98.87 | 6895292 |
2019-03-05 | 98.91 | 99.68 | 98.91 | 99.09 | 6274720 |
2019-03-06 | 98.86 | 99.10 | 98.40 | 98.93 | 4622256 |
2019-03-07 | 98.97 | 99.60 | 98.25 | 98.55 | 8408598 |
2019-03-08 | 98.82 | 99.18 | 97.75 | 98.41 | 5144467 |
2019-03-11 | 98.79 | 99.68 | 98.51 | 99.58 | 7544634 |
2019-03-12 | 99.78 | 100.52 | 99.73 | 100.05 | 7597455 |
2019-03-13 | 99.99 | 101.59 | 99.96 | 101.18 | 9883347 |
2019-03-14 | 100.94 | 101.78 | 100.72 | 101.32 | 8590299 |
2019-03-15 | 101.76 | 102.89 | 101.73 | 102.44 | 30802712 |
2019-03-18 | 102.06 | 102.29 | 101.20 | 101.51 | 8442771 |
2019-03-19 | 101.91 | 102.14 | 101.29 | 101.90 | 7334116 |
2019-03-20 | 101.73 | 102.31 | 101.05 | 101.72 | 7513966 |
2019-03-21 | 101.28 | 102.91 | 101.28 | 102.49 | 8221041 |
2019-03-22 | 102.48 | 103.15 | 99.09 | 101.66 | 11036296 |
2019-03-25 | 101.66 | 102.34 | 101.26 | 101.96 | 6955549 |
2019-03-26 | 102.44 | 103.48 | 102.40 | 103.02 | 6909519 |
2019-03-27 | 102.76 | 103.02 | 102.04 | 102.90 | 6037090 |
2019-03-28 | 103.31 | 103.68 | 103.11 | 103.55 | 6793681 |
2019-03-29 | 103.86 | 104.15 | 103.11 | 104.05 | 7535489 |
2019-04-01 | 104.23 | 104.23 | 103.14 | 103.64 | 6626516 |
2019-04-02 | 103.61 | 104.02 | 103.26 | 103.75 | 6088847 |
2019-04-03 | 103.58 | 103.89 | 102.75 | 103.69 | 5226529 |
2019-04-04 | 103.48 | 103.67 | 102.79 | 103.43 | 4786164 |
2019-04-05 | 103.61 | 103.69 | 103.17 | 103.65 | 4281790 |
2019-04-08 | 103.93 | 105.14 | 103.50 | 104.97 | 8468598 |
2019-04-09 | 104.55 | 104.76 | 104.14 | 104.66 | 5820336 |
2019-04-10 | 104.66 | 105.00 | 104.24 | 104.65 | 5394253 |
2019-04-11 | 104.58 | 105.05 | 104.37 | 104.75 | 5078440 |
2019-04-12 | 104.75 | 105.06 | 104.17 | 105.06 | 6707889 |
2019-04-15 | 104.98 | 105.78 | 104.79 | 105.73 | 5639476 |
2019-04-16 | 105.98 | 106.50 | 105.65 | 105.67 | 8136106 |
2019-04-17 | 106.27 | 106.51 | 105.35 | 105.85 | 6778175 |
2019-04-18 | 106.02 | 106.71 | 105.83 | 106.05 | 7249033 |
2019-04-22 | 106.13 | 107.20 | 105.74 | 106.01 | 9057246 |
2019-04-23 | 104.01 | 104.11 | 102.13 | 103.16 | 15979844 |
2019-04-24 | 103.32 | 104.65 | 102.79 | 103.69 | 10094777 |
2019-04-25 | 103.10 | 103.57 | 102.59 | 103.28 | 6085314 |
2019-04-26 | 103.95 | 105.88 | 103.91 | 105.86 | 7747682 |
2019-04-29 | 105.57 | 105.75 | 104.72 | 104.78 | 4787561 |
2019-04-30 | 104.86 | 106.62 | 104.66 | 106.48 | 8251321 |
2019-05-01 | 106.15 | 106.39 | 104.81 | 104.93 | 6734075 |
2019-05-02 | 105.20 | 105.76 | 105.05 | 105.56 | 6270323 |
2019-05-03 | 105.99 | 106.41 | 105.58 | 106.08 | 4793454 |
2019-05-06 | 105.12 | 105.82 | 105.04 | 105.68 | 4890716 |
2019-05-07 | 105.03 | 105.58 | 104.10 | 104.70 | 6021728 |
2019-05-08 | 104.99 | 105.77 | 104.16 | 105.07 | 5392600 |
2019-05-09 | 104.67 | 105.04 | 103.78 | 104.24 | 6901721 |
2019-05-10 | 103.98 | 106.15 | 103.92 | 106.01 | 5815774 |
2019-05-13 | 105.14 | 106.59 | 104.85 | 106.11 | 7575536 |
2019-05-14 | 105.77 | 106.50 | 105.57 | 105.60 | 7004005 |
2019-05-15 | 105.61 | 107.00 | 105.50 | 106.70 | 5535601 |
2019-05-16 | 106.74 | 108.68 | 106.59 | 108.11 | 9284175 |
2019-05-17 | 107.27 | 108.00 | 107.26 | 107.45 | 6370167 |
2019-05-20 | 107.44 | 108.13 | 107.14 | 107.33 | 6565331 |
2019-05-21 | 107.47 | 107.54 | 106.29 | 106.37 | 5226391 |
2019-05-22 | 106.09 | 107.05 | 105.94 | 106.72 | 4889697 |
2019-05-23 | 106.68 | 107.03 | 105.89 | 106.76 | 6175566 |
2019-05-24 | 107.15 | 107.44 | 106.54 | 106.69 | 4372083 |
2019-05-28 | 106.70 | 107.25 | 104.42 | 104.46 | 7615505 |
2019-05-29 | 103.96 | 104.81 | 103.70 | 104.19 | 7137275 |
2019-05-30 | 104.37 | 105.37 | 104.37 | 105.33 | 4729193 |
2019-05-31 | 104.89 | 104.90 | 102.41 | 102.91 | 10282390 |
2019-06-03 | 103.15 | 103.96 | 102.40 | 103.80 | 8533213 |
2019-06-04 | 104.01 | 105.10 | 103.85 | 104.68 | 6906462 |
2019-06-05 | 105.24 | 106.75 | 104.89 | 106.73 | 6481709 |
2019-06-06 | 106.85 | 107.68 | 106.33 | 107.38 | 6681557 |
2019-06-07 | 107.74 | 109.38 | 107.74 | 108.77 | 8063464 |
2019-06-10 | 108.32 | 109.02 | 107.46 | 108.72 | 4766963 |
2019-06-11 | 108.94 | 109.60 | 108.87 | 109.38 | 8074439 |
2019-06-12 | 109.60 | 110.66 | 109.58 | 109.68 | 7687876 |
2019-06-13 | 109.98 | 110.95 | 109.86 | 110.91 | 8611441 |
2019-06-14 | 110.97 | 111.75 | 110.65 | 111.20 | 6438192 |
2019-06-17 | 111.16 | 111.21 | 110.24 | 110.99 | 6020025 |
2019-06-18 | 111.45 | 111.56 | 109.43 | 109.60 | 7731179 |
2019-06-19 | 109.50 | 110.73 | 109.26 | 110.42 | 7028013 |
2019-06-20 | 110.78 | 112.02 | 110.50 | 111.74 | 7044211 |
2019-06-21 | 111.62 | 112.47 | 111.02 | 111.20 | 13799392 |
2019-06-24 | 111.82 | 112.50 | 111.40 | 112.33 | 5518103 |
2019-06-25 | 112.11 | 112.63 | 111.31 | 111.72 | 6805592 |
2019-06-26 | 111.39 | 111.44 | 109.66 | 109.73 | 7170284 |
2019-06-27 | 109.92 | 110.27 | 109.29 | 109.78 | 5613266 |
2019-06-28 | 111.86 | 111.96 | 109.02 | 109.65 | 12152036 |
2019-07-01 | 109.92 | 110.70 | 109.61 | 110.49 | 6780298 |
2019-07-02 | 110.61 | 111.50 | 110.29 | 111.48 | 6578561 |
2019-07-03 | 111.96 | 114.27 | 111.84 | 114.08 | 6223327 |
2019-07-05 | 112.97 | 113.45 | 112.23 | 113.15 | 8694810 |
2019-07-08 | 113.34 | 114.23 | 113.30 | 114.05 | 5317783 |
2019-07-09 | 113.90 | 113.91 | 112.32 | 112.91 | 7537695 |
2019-07-10 | 113.46 | 114.50 | 113.40 | 113.75 | 5600655 |
2019-07-11 | 113.66 | 114.40 | 113.44 | 114.38 | 4625301 |
2019-07-12 | 114.07 | 115.21 | 114.07 | 114.99 | 7058570 |
2019-07-15 | 115.07 | 115.88 | 114.79 | 115.48 | 6240874 |
2019-07-16 | 115.72 | 116.52 | 115.45 | 115.89 | 7644578 |
2019-07-17 | 115.73 | 116.29 | 115.73 | 115.19 | 7862148 |
2019-07-18 | 114.93 | 115.77 | 114.79 | 115.44 | 5828782 |
2019-07-19 | 115.50 | 115.95 | 115.01 | 115.01 | 6547213 |
2019-07-22 | 115.04 | 115.45 | 114.58 | 115.30 | 4018769 |
2019-07-23 | 115.71 | 116.05 | 113.84 | 113.85 | 8194573 |
2019-07-24 | 113.85 | 113.88 | 112.28 | 112.60 | 9636008 |
2019-07-25 | 111.48 | 112.98 | 111.38 | 112.77 | 7809607 |
2019-07-26 | 113.21 | 114.88 | 112.88 | 114.73 | 5559578 |
2019-07-29 | 114.73 | 116.21 | 114.62 | 116.00 | 7768672 |
2019-07-30 | 119.82 | 121.76 | 118.80 | 120.41 | 18788812 |
2019-07-31 | 119.66 | 120.68 | 117.07 | 118.04 | 12641806 |
2019-08-01 | 118.56 | 119.17 | 116.73 | 116.73 | 11308631 |
2019-08-02 | 116.51 | 117.08 | 115.69 | 116.44 | 12266112 |
2019-08-05 | 116.09 | 116.30 | 112.83 | 113.08 | 12974788 |
2019-08-06 | 113.65 | 115.00 | 113.18 | 114.28 | 9490555 |
2019-08-07 | 113.75 | 116.24 | 112.68 | 115.52 | 9507607 |
2019-08-08 | 115.52 | 117.49 | 115.34 | 117.44 | 7416622 |
2019-08-09 | 117.62 | 118.04 | 115.85 | 116.78 | 6939535 |
2019-08-12 | 116.78 | 117.67 | 115.59 | 116.03 | 4984296 |
2019-08-13 | 116.51 | 118.07 | 116.34 | 117.25 | 6757704 |
2019-08-14 | 116.46 | 117.94 | 115.66 | 115.79 | 10148261 |
2019-08-15 | 116.80 | 118.09 | 116.44 | 117.39 | 7758035 |
2019-08-16 | 118.06 | 119.54 | 117.60 | 119.18 | 8302368 |
2019-08-19 | 119.97 | 120.45 | 119.11 | 120.24 | 5867224 |
2019-08-20 | 120.05 | 120.26 | 118.79 | 118.90 | 6744298 |
2019-08-21 | 119.27 | 119.65 | 118.68 | 119.20 | 4037412 |
2019-08-22 | 119.08 | 119.79 | 118.70 | 119.42 | 4558457 |
2019-08-23 | 119.14 | 120.11 | 116.43 | 117.32 | 7336907 |
2019-08-26 | 117.75 | 119.60 | 117.22 | 119.32 | 5661841 |
2019-08-27 | 119.99 | 121.05 | 119.78 | 120.55 | 6996550 |
2019-08-28 | 120.46 | 121.43 | 119.63 | 121.40 | 4606400 |
2019-08-29 | 121.79 | 122.00 | 120.32 | 121.18 | 5011487 |
2019-08-30 | 121.96 | 122.00 | 119.51 | 120.23 | 6007112 |
2019-09-03 | 119.79 | 121.54 | 119.63 | 121.36 | 4959617 |
2019-09-04 | 121.85 | 123.28 | 121.46 | 123.21 | 5602005 |
2019-09-05 | 123.24 | 123.43 | 122.18 | 122.76 | 7491860 |
2019-09-06 | 123.00 | 123.38 | 122.54 | 122.87 | 5307301 |
2019-09-09 | 122.71 | 122.78 | 121.78 | 122.17 | 7662430 |
2019-09-10 | 121.03 | 121.18 | 119.58 | 119.88 | 9582183 |
2019-09-11 | 119.86 | 121.34 | 119.36 | 121.27 | 7565510 |
2019-09-12 | 122.65 | 123.21 | 121.62 | 122.77 | 6194325 |
2019-09-13 | 121.82 | 122.58 | 121.50 | 122.12 | 6777400 |
2019-09-16 | 121.81 | 121.96 | 119.02 | 119.75 | 9626736 |
2019-09-17 | 119.63 | 121.99 | 119.44 | 121.16 | 6403020 |
2019-09-18 | 121.27 | 121.96 | 120.77 | 121.41 | 5788412 |
2019-09-19 | 121.39 | 122.23 | 121.24 | 121.90 | 4752602 |
2019-09-20 | 122.13 | 122.60 | 121.75 | 122.24 | 15437267 |
2019-09-23 | 122.20 | 123.77 | 121.97 | 123.22 | 6255907 |
2019-09-24 | 123.70 | 124.73 | 123.36 | 123.61 | 7810750 |
2019-09-25 | 123.56 | 123.83 | 122.95 | 123.02 | 5842298 |
2019-09-26 | 123.64 | 125.00 | 123.53 | 124.31 | 7058120 |
2019-09-27 | 124.41 | 124.88 | 123.72 | 124.57 | 5590415 |
2019-09-30 | 124.57 | 125.36 | 124.13 | 124.38 | 5227313 |
2019-10-01 | 124.36 | 124.64 | 123.20 | 123.85 | 5456228 |
2019-10-02 | 123.20 | 123.65 | 120.21 | 121.08 | 6800669 |
2019-10-03 | 121.67 | 122.54 | 120.84 | 121.74 | 5235240 |
2019-10-04 | 122.19 | 124.06 | 121.99 | 124.00 | 4405651 |
2019-10-07 | 123.53 | 123.89 | 122.68 | 122.84 | 4783975 |
2019-10-08 | 122.66 | 122.93 | 120.88 | 120.93 | 6194271 |
2019-10-09 | 121.81 | 122.39 | 121.43 | 121.98 | 3793246 |
2019-10-10 | 121.33 | 122.19 | 120.80 | 121.94 | 4117940 |
2019-10-11 | 122.04 | 122.06 | 120.82 | 121.09 | 6301624 |
2019-10-14 | 121.62 | 121.62 | 119.58 | 120.05 | 7383513 |
2019-10-15 | 120.19 | 120.56 | 116.70 | 117.20 | 11176209 |
2019-10-16 | 117.67 | 117.77 | 116.51 | 116.78 | 8000126 |
2019-10-17 | 117.31 | 117.64 | 116.55 | 116.63 | 5994308 |
2019-10-18 | 116.55 | 117.75 | 116.17 | 117.47 | 9016947 |
2019-10-21 | 117.42 | 119.12 | 117.35 | 119.08 | 7232768 |
2019-10-22 | 124.00 | 124.22 | 121.60 | 122.18 | 14489876 |
2019-10-23 | 121.99 | 123.73 | 121.84 | 123.00 | 8320038 |
2019-10-24 | 123.76 | 125.77 | 123.34 | 124.79 | 6746318 |
2019-10-25 | 124.82 | 124.82 | 123.17 | 123.25 | 6093305 |
2019-10-28 | 123.48 | 124.12 | 122.60 | 123.48 | 5459510 |
2019-10-29 | 123.20 | 124.56 | 123.10 | 123.60 | 5659836 |
2019-10-30 | 123.99 | 125.17 | 123.50 | 124.94 | 4734450 |
2019-10-31 | 124.79 | 125.45 | 123.36 | 124.51 | 6399499 |
2019-11-01 | 124.83 | 125.14 | 123.25 | 123.87 | 6010150 |
2019-11-04 | 123.92 | 123.92 | 118.64 | 119.07 | 10351372 |
2019-11-05 | 118.83 | 119.59 | 118.24 | 118.90 | 9239611 |
2019-11-06 | 119.10 | 120.35 | 118.66 | 120.32 | 6756251 |
2019-11-07 | 120.34 | 120.34 | 118.81 | 119.62 | 8909742 |
2019-11-08 | 119.85 | 120.59 | 119.16 | 119.70 | 4250112 |
2019-11-11 | 119.48 | 120.00 | 119.09 | 119.33 | 3850393 |
2019-11-12 | 119.49 | 119.60 | 118.55 | 119.27 | 4759870 |
2019-11-13 | 119.90 | 121.05 | 119.87 | 120.65 | 7279556 |
2019-11-14 | 120.62 | 121.17 | 120.11 | 120.50 | 5188323 |
2019-11-15 | 120.99 | 120.99 | 119.97 | 120.54 | 7108595 |
2019-11-18 | 120.25 | 122.56 | 120.17 | 121.89 | 7493702 |
2019-11-19 | 121.93 | 122.78 | 121.13 | 121.42 | 5989318 |
2019-11-20 | 121.42 | 122.38 | 120.93 | 122.29 | 6479982 |
2019-11-21 | 121.78 | 122.54 | 120.28 | 120.34 | 7094212 |
2019-11-22 | 120.23 | 120.61 | 119.39 | 120.29 | 4414949 |
2019-11-25 | 120.44 | 120.92 | 120.02 | 120.51 | 5134272 |
2019-11-26 | 120.73 | 122.35 | 120.41 | 122.26 | 8235886 |
2019-11-27 | 122.42 | 122.44 | 120.96 | 121.76 | 3751362 |
2019-11-29 | 121.99 | 122.63 | 121.71 | 122.06 | 2927290 |
2019-12-02 | 121.94 | 122.78 | 120.96 | 122.72 | 6146378 |
2019-12-03 | 122.31 | 122.96 | 121.80 | 122.95 | 6496162 |
2019-12-04 | 122.75 | 124.58 | 122.69 | 124.53 | 6857412 |
2019-12-05 | 124.27 | 124.63 | 123.66 | 124.62 | 7029456 |
2019-12-06 | 124.73 | 125.45 | 123.89 | 124.19 | 7150877 |
2019-12-09 | 124.31 | 125.14 | 124.18 | 124.87 | 7478083 |
2019-12-10 | 124.78 | 124.87 | 124.12 | 124.27 | 4740135 |
2019-12-11 | 124.27 | 125.27 | 124.07 | 124.66 | 4823359 |
2019-12-12 | 124.78 | 125.76 | 123.88 | 124.57 | 5897786 |
2019-12-13 | 124.21 | 125.74 | 123.79 | 125.47 | 5471590 |
2019-12-16 | 125.47 | 126.35 | 125.35 | 125.56 | 8281922 |
2019-12-17 | 125.59 | 125.98 | 124.31 | 125.31 | 8832197 |
2019-12-18 | 125.31 | 125.87 | 123.69 | 124.01 | 8608450 |
2019-12-19 | 124.16 | 125.20 | 123.90 | 124.92 | 6630198 |
2019-12-20 | 126.15 | 126.60 | 125.03 | 125.36 | 16250521 |
2019-12-23 | 125.52 | 125.82 | 124.69 | 124.90 | 6619662 |
2019-12-24 | 124.79 | 125.31 | 124.58 | 125.22 | 2022053 |
2019-12-26 | 125.10 | 125.75 | 124.87 | 125.22 | 4761436 |
2019-12-27 | 125.56 | 126.30 | 125.39 | 126.09 | 5192015 |
2019-12-30 | 125.76 | 125.98 | 124.14 | 124.47 | 3884445 |
2019-12-31 | 124.43 | 124.99 | 123.95 | 124.90 | 4798914 |
2020-01-02 | 124.50 | 124.73 | 122.94 | 123.41 | 7647890 |
2020-01-03 | 122.16 | 123.53 | 121.86 | 122.58 | 7971799 |
2020-01-06 | 122.57 | 123.19 | 122.38 | 122.75 | 6674659 |
2020-01-07 | 122.88 | 123.21 | 121.87 | 121.99 | 7585870 |
2020-01-08 | 122.19 | 123.43 | 122.00 | 122.51 | 5385065 |
2020-01-09 | 122.51 | 123.88 | 122.51 | 123.85 | 5944318 |
2020-01-10 | 123.90 | 124.32 | 123.30 | 123.97 | 3927077 |
2020-01-13 | 124.00 | 124.90 | 123.81 | 124.88 | 8410341 |
2020-01-14 | 124.65 | 125.20 | 124.48 | 124.69 | 7829663 |
2020-01-15 | 125.06 | 126.12 | 125.01 | 125.96 | 4844149 |
2020-01-16 | 126.11 | 126.78 | 125.59 | 126.07 | 6234012 |
2020-01-17 | 126.35 | 127.00 | 125.88 | 126.41 | 11315186 |
2020-01-21 | 126.41 | 126.62 | 124.84 | 126.09 | 8553166 |
2020-01-22 | 126.33 | 126.68 | 125.83 | 125.56 | 7396746 |
2020-01-23 | 124.30 | 126.55 | 123.65 | 124.99 | 11096732 |
2020-01-24 | 125.22 | 126.79 | 124.77 | 125.14 | 9508631 |
2020-01-27 | 124.75 | 126.39 | 124.75 | 125.69 | 9338515 |
2020-01-28 | 125.93 | 126.98 | 125.72 | 126.03 | 6200303 |
2020-01-29 | 125.91 | 126.07 | 125.03 | 125.06 | 5271098 |
2020-01-30 | 124.79 | 126.06 | 124.42 | 125.95 | 5894789 |
2020-01-31 | 125.99 | 126.95 | 124.46 | 124.62 | 6612874 |
2020-02-03 | 124.66 | 125.95 | 124.49 | 125.11 | 6052373 |
2020-02-04 | 125.71 | 127.35 | 125.36 | 125.66 | 6512208 |
2020-02-05 | 125.91 | 127.06 | 125.40 | 126.81 | 6125436 |
2020-02-06 | 126.90 | 128.09 | 126.60 | 127.14 | 9102687 |
2020-02-07 | 127.19 | 127.27 | 126.05 | 126.08 | 5915309 |
2020-02-10 | 126.46 | 126.83 | 125.76 | 126.17 | 5216077 |
2020-02-11 | 126.27 | 126.27 | 124.03 | 124.16 | 6105679 |
2020-02-12 | 123.44 | 123.97 | 122.85 | 123.45 | 6031810 |
2020-02-13 | 123.73 | 125.28 | 123.52 | 124.96 | 7159394 |
2020-02-14 | 125.29 | 126.15 | 124.79 | 126.14 | 5889148 |
2020-02-18 | 125.83 | 126.18 | 124.83 | 124.87 | 6768309 |
2020-02-19 | 124.85 | 126.47 | 124.65 | 125.44 | 4734009 |
2020-02-20 | 125.47 | 126.76 | 125.13 | 126.58 | 6094704 |
2020-02-21 | 126.13 | 128.07 | 125.98 | 126.70 | 8724117 |
2020-02-24 | 125.26 | 126.59 | 123.14 | 123.30 | 7534127 |
2020-02-25 | 123.02 | 123.96 | 120.88 | 121.43 | 8903163 |
2020-02-26 | 121.42 | 122.39 | 119.85 | 120.16 | 6894673 |
2020-02-27 | 119.12 | 119.92 | 113.43 | 113.50 | 13298850 |
2020-02-28 | 109.46 | 113.23 | 106.67 | 113.23 | 22788576 |
2020-03-02 | 113.19 | 119.79 | 112.55 | 119.56 | 12399797 |
2020-03-03 | 119.73 | 121.84 | 117.14 | 118.17 | 12510899 |
2020-03-04 | 119.88 | 124.69 | 119.60 | 124.50 | 9459359 |
2020-03-05 | 121.30 | 122.90 | 120.28 | 121.63 | 9363678 |
2020-03-06 | 118.03 | 122.61 | 117.55 | 121.66 | 9817418 |
2020-03-09 | 115.27 | 120.03 | 115.12 | 116.06 | 13116453 |
2020-03-10 | 118.96 | 120.82 | 114.44 | 120.55 | 11419120 |
2020-03-11 | 117.60 | 118.44 | 110.68 | 111.59 | 16460655 |
2020-03-12 | 103.00 | 111.58 | 101.00 | 101.84 | 20988040 |
2020-03-13 | 106.50 | 114.63 | 105.41 | 114.07 | 17378702 |
2020-03-16 | 101.75 | 115.95 | 101.00 | 108.50 | 17367428 |
2020-03-17 | 111.45 | 119.70 | 110.77 | 118.24 | 19451356 |
2020-03-18 | 113.02 | 121.50 | 112.09 | 117.45 | 23139241 |
2020-03-19 | 116.61 | 118.00 | 109.79 | 110.83 | 16428077 |
2020-03-20 | 109.19 | 109.70 | 101.59 | 102.43 | 19922936 |
2020-03-23 | 100.19 | 103.75 | 94.34 | 97.70 | 17776754 |
2020-03-24 | 101.23 | 104.00 | 96.07 | 103.27 | 14625482 |
2020-03-25 | 100.51 | 104.70 | 98.60 | 100.92 | 13789142 |
2020-03-26 | 103.88 | 108.31 | 102.53 | 107.38 | 15799423 |
2020-03-27 | 106.49 | 114.29 | 106.49 | 110.17 | 16073062 |
2020-03-30 | 113.90 | 115.79 | 110.20 | 115.00 | 14571559 |
2020-03-31 | 113.50 | 114.29 | 108.95 | 110.00 | 21691678 |
2020-04-01 | 107.95 | 112.18 | 107.00 | 109.33 | 11095776 |
2020-04-02 | 107.69 | 114.99 | 107.50 | 114.40 | 9168803 |
2020-04-03 | 113.74 | 115.90 | 113.01 | 115.08 | 7768786 |
2020-04-06 | 117.00 | 119.00 | 114.58 | 117.81 | 16848431 |
2020-04-07 | 116.71 | 120.06 | 112.50 | 112.77 | 14438380 |
2020-04-08 | 114.39 | 117.30 | 111.86 | 115.10 | 12564949 |
2020-04-09 | 115.26 | 118.66 | 114.20 | 114.66 | 12748640 |
2020-04-13 | 113.61 | 116.75 | 113.16 | 115.95 | 7926690 |
2020-04-14 | 118.76 | 121.47 | 116.25 | 120.96 | 10474219 |
2020-04-15 | 120.86 | 123.42 | 119.59 | 121.22 | 14192867 |
2020-04-16 | 122.35 | 122.50 | 119.90 | 121.50 | 12020154 |
2020-04-17 | 122.45 | 124.99 | 120.54 | 124.69 | 15899789 |
2020-04-20 | 121.47 | 123.23 | 120.54 | 120.60 | 10832031 |
2020-04-21 | 119.50 | 120.30 | 118.43 | 119.68 | 9465410 |
2020-04-22 | 119.99 | 120.28 | 118.78 | 118.61 | 10260970 |
2020-04-23 | 118.65 | 119.67 | 118.05 | 119.40 | 17277010 |
2020-04-24 | 119.10 | 119.76 | 118.62 | 118.78 | 12751920 |
2020-04-27 | 119.19 | 119.19 | 116.90 | 117.45 | 10635683 |
2020-04-28 | 117.10 | 117.91 | 116.17 | 116.89 | 9957960 |
2020-04-29 | 117.52 | 118.05 | 115.08 | 117.08 | 8707867 |
2020-04-30 | 115.92 | 118.28 | 115.66 | 117.87 | 10026382 |
2020-05-01 | 117.60 | 118.37 | 116.32 | 116.82 | 7366547 |
2020-05-04 | 117.09 | 117.20 | 115.00 | 115.77 | 5635970 |
2020-05-05 | 115.80 | 117.26 | 115.21 | 116.01 | 5425339 |
2020-05-06 | 115.54 | 116.14 | 112.89 | 113.10 | 7892197 |
2020-05-07 | 114.06 | 114.14 | 111.82 | 112.17 | 8764179 |
2020-05-08 | 113.52 | 116.30 | 113.39 | 115.95 | 9283095 |
2020-05-11 | 115.75 | 116.01 | 114.92 | 115.31 | 6947540 |
2020-05-12 | 115.20 | 115.90 | 114.14 | 114.55 | 6734364 |
2020-05-13 | 114.28 | 115.35 | 113.73 | 113.92 | 9312622 |
2020-05-14 | 113.54 | 114.45 | 111.25 | 113.81 | 9310039 |
2020-05-15 | 113.93 | 114.79 | 112.05 | 114.61 | 10695105 |
2020-05-18 | 116.03 | 116.99 | 114.71 | 116.21 | 10021012 |
2020-05-19 | 115.09 | 115.64 | 112.34 | 112.44 | 8047555 |
2020-05-20 | 113.00 | 113.77 | 112.13 | 113.28 | 6593798 |
2020-05-21 | 112.80 | 113.20 | 111.43 | 111.62 | 6552661 |
2020-05-22 | 112.29 | 113.60 | 111.76 | 112.60 | 5572017 |
2020-05-26 | 114.15 | 114.15 | 111.68 | 112.03 | 10432431 |
2020-05-27 | 112.50 | 113.97 | 111.82 | 113.89 | 8279675 |
2020-05-28 | 115.53 | 116.99 | 114.90 | 116.06 | 6593613 |
2020-05-29 | 116.13 | 116.72 | 114.62 | 115.92 | 7987916 |
2020-06-01 | 116.00 | 117.50 | 115.26 | 117.25 | 5106119 |
2020-06-02 | 117.07 | 118.14 | 116.82 | 118.06 | 6327940 |
2020-06-03 | 118.10 | 119.19 | 117.95 | 118.53 | 6170999 |
2020-06-04 | 118.00 | 118.83 | 115.57 | 116.05 | 6895854 |
2020-06-05 | 116.25 | 118.83 | 116.05 | 118.33 | 7337829 |
2020-06-08 | 117.44 | 119.12 | 116.84 | 119.05 | 6926693 |
2020-06-09 | 119.40 | 119.76 | 118.15 | 118.34 | 5563215 |
2020-06-10 | 119.00 | 119.89 | 118.11 | 119.23 | 6678195 |
2020-06-11 | 118.81 | 119.57 | 116.00 | 116.26 | 8937510 |
2020-06-12 | 116.59 | 118.05 | 115.26 | 115.62 | 7998614 |
2020-06-15 | 114.55 | 117.28 | 113.76 | 116.69 | 8787028 |
2020-06-16 | 118.53 | 118.97 | 116.93 | 118.13 | 8167289 |
2020-06-17 | 118.39 | 119.11 | 117.44 | 117.93 | 6321110 |
2020-06-18 | 117.46 | 119.96 | 117.37 | 119.28 | 6274391 |
2020-06-19 | 120.49 | 121.82 | 118.83 | 118.92 | 17489809 |
2020-06-22 | 118.78 | 119.08 | 117.34 | 117.75 | 5695640 |
2020-06-23 | 118.67 | 119.19 | 117.65 | 117.73 | 5340538 |
2020-06-24 | 117.22 | 117.96 | 116.28 | 116.42 | 6547849 |
2020-06-25 | 116.99 | 118.03 | 116.03 | 117.89 | 5489336 |
2020-06-26 | 117.59 | 118.47 | 115.04 | 115.23 | 23201706 |
2020-06-29 | 116.51 | 118.05 | 116.35 | 117.66 | 6866923 |
2020-06-30 | 117.97 | 119.99 | 117.80 | 119.57 | 7818122 |
2020-07-01 | 119.65 | 120.39 | 118.90 | 119.98 | 6501237 |
2020-07-02 | 121.00 | 122.57 | 120.53 | 120.88 | 6150890 |
2020-07-06 | 121.77 | 122.41 | 120.88 | 121.63 | 6023276 |
2020-07-07 | 121.30 | 123.25 | 120.89 | 122.22 | 6866456 |
2020-07-08 | 122.15 | 123.24 | 122.00 | 122.89 | 6494002 |
2020-07-09 | 122.82 | 123.98 | 121.81 | 122.48 | 5341048 |
2020-07-10 | 122.57 | 124.50 | 122.47 | 123.89 | 6752789 |
2020-07-13 | 124.00 | 125.59 | 123.34 | 124.05 | 7681479 |
2020-07-14 | 123.99 | 125.66 | 123.50 | 125.09 | 6272344 |
2020-07-15 | 125.98 | 126.90 | 124.26 | 124.50 | 8145042 |
2020-07-16 | 125.08 | 125.52 | 123.91 | 124.76 | 3959345 |
2020-07-17 | 125.09 | 126.07 | 124.83 | 125.63 | 4868609 |
2020-07-20 | 125.47 | 125.84 | 124.79 | 125.24 | 4242084 |
2020-07-21 | 125.49 | 126.64 | 124.92 | 125.07 | 5163047 |
2020-07-22 | 125.50 | 126.40 | 124.21 | 125.35 | 5929208 |
2020-07-23 | 126.12 | 127.18 | 125.60 | 126.16 | 6664788 |
2020-07-24 | 126.99 | 127.77 | 125.32 | 125.96 | 6014523 |
2020-07-27 | 125.71 | 126.64 | 125.54 | 126.32 | 6464784 |
2020-07-28 | 126.37 | 128.46 | 126.29 | 127.88 | 7644674 |
2020-07-29 | 127.56 | 129.24 | 127.36 | 128.31 | 6702034 |
2020-07-30 | 130.66 | 132.03 | 129.65 | 131.42 | 10400727 |
2020-07-31 | 130.01 | 131.21 | 129.27 | 131.12 | 8487840 |
2020-08-03 | 130.47 | 131.92 | 130.47 | 131.29 | 7770344 |
2020-08-04 | 130.77 | 133.93 | 130.70 | 133.79 | 7737154 |
2020-08-05 | 133.59 | 134.65 | 133.12 | 133.44 | 5680385 |
2020-08-06 | 132.85 | 133.37 | 132.12 | 132.71 | 3974322 |
2020-08-07 | 132.89 | 133.64 | 132.45 | 133.55 | 4934948 |
2020-08-10 | 133.70 | 134.44 | 133.19 | 134.10 | 5812760 |
2020-08-11 | 134.27 | 134.74 | 132.80 | 133.23 | 5330012 |
2020-08-12 | 133.77 | 135.97 | 133.70 | 135.46 | 5920397 |
2020-08-13 | 135.08 | 135.87 | 134.93 | 135.78 | 4989503 |
2020-08-14 | 135.61 | 135.64 | 134.55 | 135.10 | 5845231 |
2020-08-17 | 134.94 | 135.70 | 134.66 | 135.50 | 5603971 |
2020-08-18 | 135.81 | 137.52 | 135.42 | 136.51 | 8670776 |
2020-08-19 | 135.54 | 136.32 | 135.50 | 135.77 | 6827671 |
2020-08-20 | 135.24 | 136.98 | 135.19 | 136.85 | 4352541 |
2020-08-21 | 136.60 | 138.10 | 135.91 | 137.44 | 5706678 |
2020-08-24 | 137.49 | 138.78 | 137.20 | 138.51 | 7420504 |
2020-08-25 | 139.00 | 139.15 | 137.80 | 139.06 | 4718309 |
2020-08-26 | 138.57 | 139.32 | 138.25 | 138.39 | 4746223 |
2020-08-27 | 138.84 | 139.69 | 138.18 | 138.21 | 6156418 |
2020-08-28 | 138.32 | 138.91 | 136.95 | 138.77 | 4166280 |
2020-08-31 | 138.19 | 138.73 | 137.82 | 138.33 | 5597152 |
2020-09-01 | 137.86 | 138.22 | 137.07 | 138.18 | 5672308 |
2020-09-02 | 138.11 | 141.44 | 137.61 | 140.51 | 8384795 |
2020-09-03 | 140.74 | 141.70 | 137.09 | 138.26 | 7277910 |
2020-09-04 | 137.81 | 139.19 | 136.12 | 137.96 | 7437835 |
2020-09-08 | 138.52 | 138.64 | 135.04 | 135.94 | 6847640 |
2020-09-09 | 136.42 | 139.56 | 136.27 | 138.15 | 6002891 |
2020-09-10 | 138.12 | 138.72 | 136.51 | 136.70 | 5242617 |
2020-09-11 | 137.69 | 138.66 | 137.16 | 138.14 | 4398051 |
2020-09-14 | 138.44 | 139.58 | 138.33 | 138.63 | 4767466 |
2020-09-15 | 138.79 | 139.77 | 138.39 | 138.63 | 4046529 |
2020-09-16 | 139.57 | 140.17 | 137.60 | 137.70 | 6050037 |
2020-09-17 | 137.06 | 137.88 | 136.19 | 137.52 | 4648708 |
2020-09-18 | 136.91 | 137.93 | 136.26 | 137.37 | 10192776 |
2020-09-21 | 137.00 | 137.47 | 134.70 | 136.71 | 7092706 |
2020-09-22 | 136.49 | 139.03 | 136.24 | 137.96 | 4723016 |
2020-09-23 | 138.42 | 138.42 | 136.09 | 136.31 | 6374016 |
2020-09-24 | 136.67 | 137.15 | 135.71 | 136.92 | 5708196 |
2020-09-25 | 135.89 | 137.99 | 135.89 | 137.62 | 4970184 |
2020-09-28 | 138.56 | 139.94 | 137.78 | 138.01 | 5810836 |
2020-09-29 | 138.39 | 138.42 | 136.66 | 137.26 | 4493156 |
2020-09-30 | 138.16 | 139.85 | 137.81 | 138.99 | 8727963 |
2020-10-01 | 139.58 | 139.99 | 138.21 | 139.24 | 5713511 |
2020-10-02 | 137.93 | 139.12 | 136.95 | 138.12 | 6077907 |
2020-10-05 | 138.72 | 139.65 | 138.30 | 139.39 | 6333929 |
2020-10-06 | 139.42 | 140.77 | 138.81 | 139.61 | 6042878 |
2020-10-07 | 140.08 | 141.39 | 139.37 | 140.70 | 4640939 |
2020-10-08 | 140.56 | 141.93 | 140.36 | 141.65 | 4570134 |
2020-10-09 | 141.84 | 143.64 | 141.70 | 142.92 | 6551774 |
2020-10-12 | 143.33 | 145.33 | 143.33 | 144.49 | 5791704 |
2020-10-13 | 143.82 | 144.84 | 143.46 | 144.21 | 4509433 |
2020-10-14 | 144.18 | 145.10 | 143.08 | 144.04 | 3860801 |
2020-10-15 | 143.06 | 144.39 | 142.89 | 143.83 | 4997147 |
2020-10-16 | 144.42 | 145.87 | 143.92 | 144.39 | 6807859 |
2020-10-19 | 144.47 | 145.39 | 141.13 | 141.91 | 6427561 |
2020-10-20 | 145.61 | 145.69 | 141.90 | 142.48 | 7585241 |
2020-10-21 | 142.49 | 144.34 | 142.47 | 142.46 | 5649652 |
2020-10-22 | 141.49 | 142.75 | 141.08 | 141.45 | 4503323 |
2020-10-23 | 141.76 | 142.88 | 141.76 | 142.38 | 4278287 |
2020-10-26 | 141.50 | 142.05 | 140.01 | 141.30 | 5315562 |
2020-10-27 | 141.94 | 143.34 | 141.65 | 142.36 | 6806665 |
2020-10-28 | 140.45 | 140.94 | 137.31 | 137.66 | 8192153 |
2020-10-29 | 137.35 | 139.09 | 135.80 | 137.57 | 5476878 |
2020-10-30 | 137.18 | 137.99 | 134.68 | 137.10 | 6422103 |
2020-11-02 | 138.51 | 140.00 | 137.44 | 138.50 | 6682895 |
2020-11-03 | 139.32 | 142.66 | 139.32 | 141.22 | 6244208 |
2020-11-04 | 140.46 | 143.00 | 140.27 | 140.64 | 5820621 |
2020-11-05 | 142.44 | 143.53 | 141.78 | 142.38 | 5673138 |
2020-11-06 | 142.67 | 144.07 | 142.38 | 143.23 | 4702528 |
2020-11-09 | 146.15 | 146.92 | 137.60 | 137.99 | 12664662 |
2020-11-10 | 138.10 | 140.62 | 137.15 | 140.26 | 7853955 |
2020-11-11 | 141.85 | 143.00 | 140.65 | 142.07 | 5554342 |
2020-11-12 | 142.30 | 142.55 | 141.07 | 142.15 | 5632667 |
2020-11-13 | 142.21 | 144.48 | 141.88 | 144.28 | 6467021 |
2020-11-16 | 144.78 | 144.78 | 141.27 | 142.43 | 7976828 |
2020-11-17 | 141.89 | 143.47 | 141.75 | 141.88 | 6396807 |
2020-11-18 | 141.99 | 142.10 | 139.66 | 139.70 | 6097357 |
2020-11-19 | 139.87 | 140.12 | 138.45 | 139.53 | 5284085 |
2020-11-20 | 139.53 | 140.35 | 138.63 | 139.30 | 4727351 |
2020-11-23 | 139.32 | 139.95 | 137.86 | 138.76 | 4771187 |
2020-11-24 | 138.83 | 139.84 | 138.07 | 138.31 | 7104103 |
2020-11-25 | 138.16 | 139.39 | 138.04 | 138.68 | 8411404 |
2020-11-27 | 138.59 | 138.89 | 137.53 | 138.61 | 4252166 |
2020-11-30 | 138.00 | 139.20 | 136.74 | 138.87 | 11640396 |
2020-12-01 | 139.16 | 139.54 | 138.16 | 139.37 | 7169854 |
2020-12-02 | 139.37 | 139.94 | 137.49 | 138.36 | 6963009 |
2020-12-03 | 138.09 | 138.35 | 135.54 | 137.34 | 8742470 |
2020-12-04 | 137.21 | 137.86 | 135.87 | 137.47 | 6617286 |
2020-12-07 | 136.61 | 137.74 | 136.56 | 137.68 | 6918027 |
2020-12-08 | 137.02 | 138.78 | 136.43 | 138.05 | 6493708 |
2020-12-09 | 137.83 | 138.04 | 136.25 | 136.41 | 6773608 |
2020-12-10 | 136.52 | 136.92 | 135.04 | 135.51 | 6800847 |
2020-12-11 | 134.46 | 136.80 | 134.20 | 136.51 | 6548068 |
2020-12-14 | 137.02 | 137.93 | 135.77 | 135.85 | 6485252 |
2020-12-15 | 136.39 | 137.54 | 136.24 | 136.65 | 5398197 |
2020-12-16 | 136.71 | 138.27 | 136.71 | 137.27 | 5382469 |
2020-12-17 | 138.01 | 139.12 | 137.95 | 138.25 | 7405252 |
2020-12-18 | 138.26 | 140.07 | 137.45 | 139.04 | 19988045 |
2020-12-21 | 137.96 | 138.43 | 136.22 | 137.52 | 6732371 |
2020-12-22 | 137.29 | 138.07 | 136.38 | 136.55 | 5023425 |
2020-12-23 | 137.39 | 137.55 | 136.13 | 136.34 | 6004252 |
2020-12-24 | 136.20 | 138.13 | 136.20 | 137.72 | 2588169 |
2020-12-28 | 138.15 | 139.39 | 137.95 | 138.68 | 3714683 |
2020-12-29 | 139.22 | 139.94 | 138.20 | 138.42 | 5139415 |
2020-12-30 | 138.60 | 138.92 | 137.55 | 137.77 | 3261417 |
2020-12-31 | 138.31 | 139.29 | 137.39 | 139.14 | 4074605 |
2021-01-04 | 139.66 | 139.86 | 136.35 | 137.82 | 8330985 |
2021-01-05 | 137.99 | 138.92 | 136.27 | 138.70 | 6856411 |
2021-01-06 | 138.77 | 141.04 | 138.60 | 140.16 | 10577952 |
2021-01-07 | 139.75 | 140.13 | 138.04 | 138.85 | 7355623 |
2021-01-08 | 138.47 | 139.06 | 137.00 | 138.79 | 7448475 |
2021-01-11 | 138.75 | 139.44 | 137.60 | 137.85 | 7240037 |
2021-01-12 | 137.85 | 138.25 | 136.24 | 137.05 | 6333531 |
2021-01-13 | 137.10 | 138.07 | 137.10 | 137.26 | 6078874 |
2021-01-14 | 137.43 | 137.65 | 135.28 | 135.80 | 6172796 |
2021-01-15 | 135.25 | 136.20 | 134.66 | 134.78 | 7757153 |
2021-01-19 | 135.70 | 136.36 | 133.56 | 133.60 | 9184920 |
2021-01-20 | 132.53 | 133.80 | 131.26 | 131.14 | 12506633 |
2021-01-21 | 130.65 | 131.99 | 130.51 | 131.01 | 8765692 |
2021-01-22 | 131.02 | 131.47 | 129.99 | 130.00 | 7202837 |
2021-01-25 | 129.95 | 133.00 | 129.90 | 132.24 | 9639958 |
2021-01-26 | 132.25 | 133.47 | 131.43 | 133.09 | 5996689 |
2021-01-27 | 132.39 | 133.10 | 127.70 | 128.38 | 10826688 |
2021-01-28 | 127.84 | 131.65 | 127.44 | 130.36 | 8242252 |
2021-01-29 | 130.19 | 130.29 | 128.07 | 128.21 | 8343631 |
2021-02-01 | 129.00 | 129.66 | 128.20 | 128.97 | 6534168 |
2021-02-02 | 129.60 | 130.72 | 128.69 | 128.79 | 6825630 |
2021-02-03 | 128.95 | 129.20 | 127.75 | 128.95 | 7309656 |
2021-02-04 | 129.38 | 129.46 | 128.58 | 129.03 | 6613694 |
2021-02-05 | 129.12 | 130.10 | 129.03 | 129.57 | 5063317 |
2021-02-08 | 129.93 | 130.10 | 128.11 | 129.17 | 7011334 |
2021-02-09 | 129.46 | 129.94 | 128.23 | 128.67 | 5917783 |
2021-02-10 | 128.75 | 129.16 | 127.96 | 128.22 | 8594089 |
2021-02-11 | 128.54 | 129.33 | 128.21 | 128.33 | 6139426 |
2021-02-12 | 128.00 | 128.13 | 126.58 | 127.62 | 8406170 |
2021-02-16 | 127.97 | 128.17 | 126.99 | 127.92 | 8246039 |
2021-02-17 | 127.19 | 129.49 | 127.11 | 128.46 | 9188548 |
2021-02-18 | 127.81 | 129.85 | 127.59 | 129.53 | 6936352 |
2021-02-19 | 129.35 | 129.44 | 127.02 | 127.12 | 8277781 |
2021-02-22 | 126.79 | 127.24 | 126.38 | 126.58 | 6975470 |
2021-02-23 | 127.78 | 129.93 | 127.19 | 127.52 | 10145342 |
2021-02-24 | 127.35 | 128.24 | 126.91 | 127.66 | 7263025 |
2021-02-25 | 127.49 | 128.99 | 126.29 | 126.58 | 7790808 |
2021-02-26 | 126.54 | 126.93 | 121.82 | 123.53 | 17717484 |
2021-03-01 | 124.16 | 125.49 | 124.00 | 124.29 | 7740158 |
2021-03-02 | 123.87 | 124.86 | 123.43 | 123.90 | 10206557 |
2021-03-03 | 123.77 | 124.20 | 122.79 | 123.16 | 7536965 |
2021-03-04 | 123.10 | 124.77 | 121.54 | 122.15 | 10228116 |
2021-03-05 | 122.76 | 126.33 | 122.55 | 125.98 | 10490928 |
2021-03-08 | 125.76 | 128.90 | 125.32 | 127.31 | 9224659 |
2021-03-09 | 127.65 | 128.92 | 126.06 | 126.18 | 8859731 |
2021-03-10 | 126.15 | 128.42 | 125.47 | 127.34 | 9070895 |
2021-03-11 | 127.13 | 127.85 | 126.72 | 126.91 | 6941802 |
2021-03-12 | 127.65 | 128.82 | 127.65 | 128.14 | 6521949 |
2021-03-15 | 128.39 | 129.04 | 127.19 | 128.56 | 7172764 |
2021-03-16 | 128.51 | 129.98 | 128.51 | 128.94 | 6485164 |
2021-03-17 | 129.11 | 129.84 | 128.35 | 128.42 | 6192905 |
2021-03-18 | 128.21 | 129.04 | 127.04 | 128.70 | 6871342 |
2021-03-19 | 129.10 | 129.74 | 127.90 | 128.01 | 20262097 |
2021-03-22 | 128.01 | 130.89 | 128.01 | 130.18 | 8077630 |
2021-03-23 | 130.41 | 133.29 | 129.99 | 132.60 | 9503792 |
2021-03-24 | 130.94 | 133.14 | 130.62 | 132.56 | 8318034 |
2021-03-25 | 133.09 | 133.62 | 132.05 | 133.48 | 7517293 |
2021-03-26 | 133.22 | 135.61 | 132.48 | 135.45 | 10821240 |
2021-03-29 | 135.00 | 137.60 | 135.00 | 137.57 | 11175976 |
2021-03-30 | 136.61 | 137.00 | 135.14 | 135.45 | 8090641 |
2021-03-31 | 135.68 | 136.75 | 135.26 | 135.43 | 9202839 |
2021-04-01 | 135.05 | 135.48 | 133.33 | 134.28 | 9117845 |
2021-04-05 | 134.96 | 137.25 | 134.73 | 136.45 | 8279156 |
2021-04-06 | 136.00 | 137.02 | 135.64 | 136.50 | 6180642 |
2021-04-07 | 137.12 | 137.33 | 136.25 | 136.74 | 10244622 |
2021-04-08 | 136.90 | 137.63 | 136.59 | 137.26 | 6190528 |
2021-04-09 | 136.51 | 137.27 | 135.56 | 136.37 | 5855637 |
2021-04-12 | 136.50 | 137.04 | 135.71 | 136.92 | 6441042 |
2021-04-13 | 136.02 | 136.39 | 134.84 | 135.11 | 9161190 |
2021-04-14 | 135.52 | 135.79 | 134.58 | 135.60 | 7584034 |
2021-04-15 | 135.97 | 137.76 | 135.87 | 137.24 | 7945349 |
2021-04-16 | 137.61 | 137.90 | 136.88 | 137.25 | 7708478 |
2021-04-19 | 136.94 | 137.08 | 135.39 | 136.61 | 9149433 |
2021-04-20 | 134.84 | 138.59 | 133.53 | 137.75 | 10040612 |
2021-04-21 | 137.89 | 138.57 | 136.60 | 135.98 | 8465869 |
2021-04-22 | 135.37 | 135.79 | 134.06 | 134.63 | 7338314 |
2021-04-23 | 134.93 | 135.08 | 133.25 | 133.94 | 6708718 |
2021-04-26 | 133.49 | 133.76 | 131.17 | 131.26 | 9910569 |
2021-04-27 | 131.24 | 131.89 | 130.30 | 131.18 | 8297033 |
2021-04-28 | 131.71 | 131.85 | 130.88 | 131.40 | 6262789 |
2021-04-29 | 131.31 | 132.99 | 131.31 | 132.51 | 6786955 |
2021-04-30 | 132.75 | 133.67 | 132.27 | 133.42 | 9188831 |
2021-05-03 | 134.03 | 135.68 | 134.03 | 135.00 | 8070288 |
2021-05-04 | 134.98 | 135.83 | 134.21 | 134.54 | 9624263 |
2021-05-05 | 134.37 | 134.47 | 133.25 | 133.46 | 5683444 |
2021-05-06 | 134.01 | 135.37 | 133.92 | 135.14 | 9771262 |
2021-05-07 | 135.08 | 136.03 | 134.77 | 135.15 | 6299182 |
2021-05-10 | 135.89 | 138.42 | 135.69 | 137.67 | 8852710 |
2021-05-11 | 138.49 | 138.79 | 136.47 | 136.99 | 10973728 |
2021-05-12 | 136.49 | 137.00 | 135.49 | 135.54 | 8853733 |
2021-05-13 | 135.89 | 138.53 | 135.39 | 137.72 | 8753803 |
2021-05-14 | 137.67 | 139.10 | 137.67 | 138.01 | 5989760 |
2021-05-17 | 137.97 | 139.07 | 137.61 | 137.73 | 7690705 |
2021-05-18 | 136.46 | 137.83 | 136.15 | 136.32 | 9239099 |
2021-05-19 | 136.06 | 136.83 | 135.59 | 136.60 | 9807061 |
2021-05-20 | 136.79 | 138.71 | 136.72 | 138.00 | 8768374 |
2021-05-21 | 138.20 | 138.94 | 137.78 | 138.00 | 10160960 |
2021-05-24 | 138.00 | 138.80 | 137.73 | 137.96 | 6981325 |
2021-05-25 | 138.05 | 138.48 | 136.75 | 138.43 | 8142437 |
2021-05-26 | 138.79 | 138.86 | 137.87 | 138.12 | 8123078 |
2021-05-27 | 138.12 | 138.28 | 134.66 | 134.98 | 33095653 |
2021-05-28 | 135.15 | 136.13 | 134.64 | 134.85 | 10477732 |
2021-06-01 | 135.79 | 136.00 | 132.48 | 132.88 | 9993944 |
2021-06-02 | 133.00 | 133.63 | 132.52 | 133.46 | 8254204 |
2021-06-03 | 133.23 | 135.91 | 133.20 | 135.85 | 11249823 |
2021-06-04 | 135.70 | 136.62 | 135.40 | 135.95 | 6894439 |
2021-06-07 | 136.36 | 136.84 | 135.68 | 136.42 | 8418233 |
2021-06-08 | 136.68 | 136.75 | 134.75 | 134.84 | 6911504 |
2021-06-09 | 135.55 | 136.44 | 134.74 | 134.79 | 6200787 |
2021-06-10 | 135.02 | 136.35 | 134.62 | 135.79 | 6515559 |
2021-06-11 | 135.75 | 135.87 | 133.90 | 134.86 | 10641366 |
2021-06-14 | 134.98 | 135.03 | 133.96 | 134.91 | 6302202 |
2021-06-15 | 135.20 | 135.64 | 134.55 | 134.65 | 5543565 |
2021-06-16 | 135.18 | 135.58 | 132.65 | 132.78 | 8936432 |
2021-06-17 | 132.82 | 134.16 | 132.65 | 133.99 | 7875601 |
2021-06-18 | 133.34 | 133.35 | 131.94 | 132.03 | 13997625 |
2021-06-21 | 132.69 | 133.26 | 132.40 | 133.07 | 8014793 |
2021-06-22 | 133.04 | 134.02 | 132.88 | 133.12 | 6551072 |
2021-06-23 | 132.95 | 133.36 | 132.32 | 132.93 | 5796165 |
2021-06-24 | 132.95 | 133.31 | 132.70 | 133.02 | 6056719 |
2021-06-25 | 133.26 | 135.54 | 132.95 | 134.92 | 24504907 |
2021-06-28 | 134.90 | 136.16 | 134.76 | 135.32 | 6065743 |
2021-06-29 | 135.51 | 135.83 | 133.82 | 134.40 | 5792314 |
2021-06-30 | 134.58 | 135.29 | 134.29 | 134.93 | 5776572 |
2021-07-01 | 135.43 | 136.14 | 134.92 | 135.24 | 5922398 |
2021-07-02 | 135.60 | 136.64 | 135.42 | 135.90 | 5572412 |
2021-07-06 | 135.52 | 136.30 | 135.36 | 135.98 | 6534684 |
2021-07-07 | 136.03 | 137.59 | 136.03 | 137.00 | 5532809 |
2021-07-08 | 136.99 | 137.40 | 135.89 | 136.98 | 7585254 |
2021-07-09 | 137.24 | 137.65 | 136.84 | 137.03 | 5948720 |
2021-07-12 | 136.90 | 137.47 | 136.43 | 137.14 | 6807323 |
2021-07-13 | 136.39 | 137.57 | 136.39 | 136.97 | 5603982 |
2021-07-14 | 137.01 | 138.23 | 136.37 | 137.98 | 5903582 |
2021-07-15 | 138.01 | 139.26 | 137.70 | 139.16 | 7357063 |
2021-07-16 | 139.30 | 140.78 | 139.11 | 140.51 | 9346307 |
2021-07-19 | 140.32 | 141.87 | 138.81 | 140.44 | 9544054 |
2021-07-20 | 140.44 | 141.98 | 139.64 | 139.69 | 8136613 |
2021-07-21 | 139.95 | 140.20 | 138.99 | 138.33 | 6954651 |
2021-07-22 | 137.29 | 138.33 | 136.71 | 137.80 | 6013750 |
2021-07-23 | 137.48 | 139.98 | 137.08 | 139.79 | 7906128 |
2021-07-26 | 139.62 | 140.82 | 139.22 | 140.28 | 5925872 |
2021-07-27 | 140.15 | 141.62 | 140.00 | 140.85 | 7075685 |
2021-07-28 | 140.67 | 140.67 | 138.71 | 138.76 | 8520172 |
2021-07-29 | 139.76 | 140.18 | 138.73 | 139.48 | 5430499 |
2021-07-30 | 142.00 | 144.54 | 141.55 | 142.23 | 14394251 |
2021-08-02 | 141.77 | 142.43 | 140.80 | 141.88 | 7009458 |
2021-08-03 | 141.86 | 144.21 | 141.52 | 143.95 | 8456036 |
2021-08-04 | 143.04 | 144.09 | 142.35 | 142.43 | 6628299 |
2021-08-05 | 143.35 | 143.55 | 141.47 | 142.50 | 5363444 |
2021-08-06 | 143.03 | 143.12 | 141.22 | 141.41 | 6030208 |
2021-08-09 | 141.95 | 142.59 | 141.70 | 142.18 | 4743859 |
2021-08-10 | 141.91 | 142.51 | 141.66 | 142.27 | 5253709 |
2021-08-11 | 142.74 | 143.24 | 142.47 | 142.62 | 4205314 |
2021-08-12 | 143.15 | 143.15 | 142.36 | 142.95 | 4956225 |
2021-08-13 | 142.95 | 143.99 | 142.69 | 143.64 | 4888836 |
2021-08-16 | 143.67 | 144.69 | 143.38 | 144.64 | 6041066 |
2021-08-17 | 144.40 | 145.60 | 143.89 | 144.88 | 7577047 |
2021-08-18 | 144.70 | 144.88 | 143.18 | 143.30 | 7161992 |
2021-08-19 | 143.16 | 145.28 | 143.16 | 144.99 | 5787162 |
2021-08-20 | 145.25 | 145.98 | 144.78 | 145.09 | 5273873 |
2021-08-23 | 144.29 | 145.34 | 144.23 | 144.35 | 4522261 |
2021-08-24 | 144.01 | 144.15 | 142.98 | 143.18 | 4560484 |
2021-08-25 | 143.07 | 143.13 | 142.25 | 142.67 | 3861614 |
2021-08-26 | 142.56 | 142.71 | 141.47 | 142.42 | 4749426 |
2021-08-27 | 142.48 | 142.77 | 141.64 | 142.31 | 4741264 |
2021-08-30 | 142.60 | 142.99 | 142.05 | 142.93 | 3845772 |
2021-08-31 | 143.04 | 143.53 | 142.05 | 142.39 | 9642489 |
2021-09-01 | 142.33 | 144.19 | 142.23 | 143.84 | 6214198 |
2021-09-02 | 143.97 | 144.73 | 143.58 | 143.95 | 5393716 |
2021-09-03 | 143.76 | 144.37 | 143.52 | 144.05 | 5466418 |
2021-09-07 | 144.32 | 144.50 | 143.29 | 143.51 | 6520657 |
2021-09-08 | 143.08 | 144.94 | 143.01 | 144.60 | 6897784 |
2021-09-09 | 144.57 | 144.88 | 143.65 | 143.99 | 6354834 |
2021-09-10 | 144.06 | 144.46 | 143.32 | 144.13 | 5750027 |
2021-09-13 | 144.85 | 147.23 | 144.85 | 145.68 | 9952577 |
2021-09-14 | 146.13 | 146.36 | 144.95 | 145.43 | 5831807 |
2021-09-15 | 145.35 | 145.77 | 144.74 | 145.12 | 6237213 |
2021-09-16 | 144.84 | 145.19 | 142.82 | 144.11 | 6142295 |
2021-09-17 | 144.37 | 146.28 | 144.23 | 144.34 | 18738769 |
2021-09-20 | 144.22 | 144.85 | 141.97 | 142.89 | 10238721 |
2021-09-21 | 142.98 | 144.53 | 142.88 | 143.11 | 6651313 |
2021-09-22 | 143.82 | 144.35 | 142.86 | 143.60 | 6332653 |
2021-09-23 | 144.06 | 144.69 | 143.49 | 144.19 | 5171154 |
2021-09-24 | 143.80 | 144.45 | 143.09 | 143.55 | 5009363 |
2021-09-27 | 143.15 | 143.17 | 141.52 | 141.66 | 5749826 |
2021-09-28 | 141.05 | 141.37 | 139.56 | 140.59 | 7015310 |
2021-09-29 | 140.27 | 142.68 | 140.18 | 142.02 | 5459953 |
2021-09-30 | 142.64 | 142.74 | 139.53 | 139.80 | 6936629 |
2021-10-01 | 139.93 | 140.23 | 138.32 | 139.58 | 5587249 |
2021-10-04 | 139.39 | 140.40 | 137.61 | 138.79 | 5816040 |
2021-10-05 | 138.80 | 140.52 | 138.72 | 139.33 | 6902715 |
2021-10-06 | 138.99 | 141.26 | 138.62 | 141.19 | 5333051 |
2021-10-07 | 141.75 | 143.03 | 141.75 | 142.32 | 5334558 |
2021-10-08 | 142.29 | 142.62 | 141.04 | 141.73 | 6131852 |
2021-10-11 | 142.37 | 142.77 | 141.77 | 142.32 | 5995592 |
2021-10-12 | 142.60 | 143.04 | 141.70 | 142.11 | 6734918 |
2021-10-13 | 142.40 | 142.76 | 141.03 | 142.44 | 5689846 |
2021-10-14 | 142.83 | 144.31 | 142.81 | 144.05 | 6778788 |
2021-10-15 | 144.52 | 144.87 | 143.68 | 144.42 | 6923850 |
2021-10-18 | 143.55 | 143.70 | 142.10 | 142.34 | 9119005 |
2021-10-19 | 139.08 | 140.82 | 138.80 | 140.66 | 9555253 |
2021-10-20 | 140.15 | 141.96 | 139.85 | 140.34 | 7352748 |
2021-10-21 | 140.86 | 141.16 | 139.18 | 139.33 | 6545835 |
2021-10-22 | 139.39 | 141.01 | 139.32 | 140.83 | 5265017 |
2021-10-25 | 140.41 | 140.92 | 139.05 | 140.85 | 5382085 |
2021-10-26 | 141.62 | 143.18 | 141.24 | 142.85 | 6234859 |
2021-10-27 | 143.14 | 143.68 | 141.69 | 141.83 | 9643487 |
2021-10-28 | 141.89 | 142.88 | 141.71 | 142.68 | 4538687 |
2021-10-29 | 142.16 | 143.48 | 142.02 | 142.99 | 6239699 |
2021-11-01 | 143.36 | 143.80 | 142.49 | 142.64 | 5038861 |
2021-11-02 | 142.72 | 144.58 | 142.28 | 144.06 | 9954302 |
2021-11-03 | 144.13 | 145.11 | 143.52 | 145.05 | 7620097 |
2021-11-04 | 142.84 | 145.39 | 142.34 | 145.32 | 6402451 |
2021-11-05 | 145.44 | 146.37 | 144.80 | 146.04 | 6062769 |
2021-11-08 | 145.50 | 146.10 | 144.02 | 144.95 | 5854509 |
2021-11-09 | 145.03 | 145.83 | 144.58 | 145.39 | 4873235 |
2021-11-10 | 145.74 | 147.31 | 145.59 | 146.82 | 7334936 |
2021-11-11 | 146.86 | 146.97 | 146.21 | 146.40 | 4096274 |
2021-11-12 | 146.74 | 147.08 | 145.98 | 146.56 | 5687659 |
2021-11-15 | 147.03 | 147.75 | 146.47 | 147.40 | 5510265 |
2021-11-16 | 147.39 | 148.59 | 147.01 | 147.19 | 7603940 |
2021-11-17 | 146.97 | 147.78 | 146.42 | 147.10 | 4900232 |
2021-11-18 | 147.04 | 148.08 | 146.51 | 147.12 | 5509373 |
2021-11-19 | 147.95 | 148.23 | 146.79 | 146.82 | 6274297 |
2021-11-22 | 146.97 | 148.94 | 146.83 | 147.80 | 6625408 |
2021-11-23 | 147.83 | 149.50 | 147.67 | 149.44 | 7913048 |
2021-11-24 | 148.77 | 148.88 | 147.68 | 148.66 | 5665173 |
2021-11-26 | 148.58 | 149.72 | 147.31 | 147.47 | 6299783 |
2021-11-29 | 147.79 | 149.66 | 146.79 | 149.02 | 7113503 |
2021-11-30 | 147.81 | 148.54 | 144.12 | 144.58 | 11696448 |
2021-12-01 | 144.85 | 147.87 | 144.85 | 146.40 | 8313557 |
2021-12-02 | 147.01 | 148.46 | 146.94 | 147.26 | 9468906 |
2021-12-03 | 148.02 | 150.00 | 147.66 | 149.88 | 11200808 |
2021-12-06 | 150.19 | 152.39 | 150.19 | 152.15 | 11935078 |
2021-12-07 | 151.95 | 152.58 | 151.27 | 151.75 | 7913393 |
2021-12-08 | 151.67 | 152.66 | 150.28 | 152.43 | 8329342 |
2021-12-09 | 152.31 | 154.19 | 151.60 | 153.32 | 8334318 |
2021-12-10 | 153.86 | 155.80 | 153.43 | 155.46 | 7172321 |
2021-12-13 | 155.30 | 158.33 | 154.91 | 157.67 | 8944147 |
2021-12-14 | 157.90 | 158.63 | 156.66 | 158.25 | 8677544 |
2021-12-15 | 157.64 | 159.64 | 157.64 | 158.86 | 9152566 |
2021-12-16 | 158.73 | 161.32 | 158.42 | 161.11 | 10852862 |
2021-12-17 | 160.66 | 161.72 | 157.31 | 157.46 | 24352824 |
2021-12-20 | 156.60 | 158.46 | 156.57 | 157.86 | 9202608 |
2021-12-21 | 157.65 | 158.15 | 156.79 | 157.76 | 6946009 |
2021-12-22 | 157.77 | 159.58 | 157.27 | 159.32 | 6626414 |
2021-12-23 | 159.50 | 160.92 | 159.44 | 160.10 | 5640972 |
2021-12-27 | 160.67 | 161.99 | 160.61 | 161.97 | 4548828 |
2021-12-28 | 161.96 | 163.38 | 161.94 | 162.84 | 5929835 |
2021-12-29 | 163.21 | 164.98 | 163.08 | 164.19 | 5346427 |
2021-12-30 | 164.40 | 164.59 | 162.61 | 162.77 | 5911500 |
2021-12-31 | 162.86 | 163.73 | 162.46 | 163.58 | 5327027 |
2022-01-03 | 161.69 | 162.94 | 159.88 | 162.90 | 9317892 |
2022-01-04 | 162.29 | 164.39 | 162.18 | 163.47 | 9253754 |
2022-01-05 | 163.44 | 165.32 | 163.40 | 164.21 | 9330245 |
2022-01-06 | 164.34 | 165.20 | 162.61 | 162.83 | 7555999 |
2022-01-07 | 163.13 | 163.53 | 161.95 | 162.74 | 6098455 |
2022-01-10 | 162.51 | 163.12 | 160.17 | 160.52 | 8054984 |
2022-01-11 | 160.22 | 160.22 | 156.91 | 158.66 | 11957885 |
2022-01-12 | 158.26 | 159.36 | 157.83 | 159.01 | 7126650 |
2022-01-13 | 159.31 | 159.45 | 157.78 | 158.29 | 6551083 |
2022-01-14 | 158.07 | 160.49 | 157.56 | 159.81 | 10708197 |
2022-01-18 | 158.53 | 158.53 | 156.04 | 156.73 | 10991410 |
2022-01-19 | 157.61 | 164.19 | 156.97 | 161.13 | 14088282 |
2022-01-20 | 160.12 | 164.33 | 160.12 | 162.00 | 10799065 |
2022-01-21 | 163.00 | 165.35 | 162.10 | 162.62 | 10900398 |
2022-01-24 | 163.43 | 164.12 | 158.72 | 161.30 | 14846686 |
2022-01-25 | 160.45 | 161.30 | 157.89 | 159.54 | 9369589 |
2022-01-26 | 157.34 | 159.57 | 156.38 | 158.15 | 10707105 |
2022-01-27 | 158.73 | 161.35 | 158.58 | 159.13 | 9084347 |
2022-01-28 | 158.61 | 160.95 | 157.32 | 160.50 | 9494403 |
2022-01-31 | 159.35 | 160.65 | 158.87 | 160.45 | 8950094 |
2022-02-01 | 160.79 | 161.30 | 157.73 | 159.74 | 6284069 |
2022-02-02 | 160.14 | 162.84 | 159.47 | 162.60 | 7558750 |
2022-02-03 | 161.98 | 164.98 | 161.62 | 164.14 | 10474542 |
2022-02-04 | 163.13 | 164.49 | 161.41 | 161.53 | 8960135 |
2022-02-07 | 161.87 | 162.27 | 159.67 | 160.32 | 6430488 |
2022-02-08 | 161.12 | 161.27 | 159.65 | 159.96 | 5048797 |
2022-02-09 | 160.36 | 160.64 | 159.27 | 159.60 | 8077550 |
2022-02-10 | 159.09 | 159.50 | 156.65 | 157.17 | 7032976 |
2022-02-11 | 158.01 | 158.58 | 155.58 | 156.29 | 9341436 |
2022-02-14 | 156.14 | 157.06 | 153.36 | 156.74 | 9472171 |
2022-02-15 | 157.77 | 159.32 | 156.11 | 156.82 | 6659367 |
2022-02-16 | 156.83 | 158.78 | 156.27 | 158.01 | 9315668 |
2022-02-17 | 158.38 | 160.38 | 157.35 | 159.82 | 7925454 |
2022-02-18 | 159.50 | 161.06 | 158.82 | 159.90 | 8063159 |
2022-02-22 | 160.11 | 160.88 | 156.66 | 157.93 | 8179551 |
2022-02-23 | 158.30 | 158.60 | 155.60 | 155.96 | 6273013 |
2022-02-24 | 155.64 | 155.98 | 150.56 | 151.76 | 13145073 |
2022-02-25 | 152.33 | 158.94 | 152.25 | 158.24 | 8866983 |
2022-02-28 | 156.29 | 157.19 | 153.82 | 155.89 | 8669154 |
2022-03-01 | 154.31 | 155.40 | 152.34 | 153.31 | 8311984 |
2022-03-02 | 152.96 | 155.08 | 152.60 | 153.79 | 6111319 |
2022-03-03 | 153.77 | 155.86 | 153.77 | 154.36 | 7451233 |
2022-03-04 | 153.12 | 155.35 | 152.55 | 155.14 | 8639712 |
2022-03-07 | 154.49 | 154.52 | 151.14 | 152.84 | 8374459 |
2022-03-08 | 152.18 | 152.95 | 146.58 | 146.79 | 9517238 |
2022-03-09 | 148.83 | 150.47 | 147.81 | 148.77 | 7044122 |
2022-03-10 | 147.80 | 148.28 | 143.94 | 144.94 | 9221108 |
2022-03-11 | 145.40 | 146.16 | 143.03 | 143.22 | 7086146 |
2022-03-14 | 144.45 | 146.04 | 143.36 | 145.05 | 7964794 |
2022-03-15 | 147.01 | 150.54 | 146.89 | 150.27 | 9868370 |
2022-03-16 | 150.63 | 151.79 | 148.04 | 149.76 | 6908879 |
2022-03-17 | 149.99 | 150.47 | 148.50 | 150.23 | 6003952 |
2022-03-18 | 150.87 | 150.87 | 148.24 | 150.15 | 15570273 |
2022-03-21 | 150.44 | 151.42 | 149.24 | 150.72 | 6937482 |
2022-03-22 | 153.43 | 153.60 | 150.52 | 151.88 | 7292080 |
2022-03-23 | 152.20 | 153.01 | 150.69 | 150.82 | 5531995 |
2022-03-24 | 150.89 | 151.56 | 150.16 | 151.08 | 4203133 |
2022-03-25 | 151.63 | 153.92 | 151.51 | 152.83 | 5047710 |
2022-03-28 | 153.64 | 153.90 | 152.63 | 153.88 | 4234012 |
2022-03-29 | 155.37 | 156.47 | 154.02 | 155.46 | 5643428 |
2022-03-30 | 152.50 | 154.43 | 151.94 | 154.39 | 5779503 |
2022-03-31 | 154.10 | 154.34 | 152.40 | 152.80 | 7538629 |
2022-04-01 | 153.52 | 155.46 | 152.06 | 155.09 | 5742629 |
2022-04-04 | 153.81 | 154.35 | 151.26 | 154.08 | 5992017 |
2022-04-05 | 153.61 | 157.37 | 153.54 | 154.62 | 7653018 |
2022-04-06 | 154.42 | 157.29 | 153.94 | 156.83 | 8884737 |
2022-04-07 | 157.87 | 159.39 | 156.97 | 158.86 | 6889726 |
2022-04-08 | 159.70 | 160.53 | 158.92 | 160.10 | 6045430 |
2022-04-11 | 159.95 | 161.21 | 158.63 | 159.49 | 6158360 |
2022-04-12 | 159.31 | 160.63 | 158.70 | 159.01 | 7221479 |
2022-04-13 | 159.08 | 160.41 | 158.71 | 159.46 | 5247722 |
2022-04-14 | 159.98 | 160.30 | 158.45 | 158.57 | 7806452 |
2022-04-18 | 158.48 | 158.98 | 156.53 | 157.06 | 6034506 |
2022-04-19 | 156.77 | 160.03 | 156.30 | 159.41 | 7897048 |
2022-04-20 | 160.50 | 164.48 | 160.00 | 162.74 | 10196125 |
2022-04-21 | 163.82 | 164.90 | 162.43 | 162.61 | 9365701 |
2022-04-22 | 163.24 | 163.52 | 160.91 | 161.25 | 9394646 |
2022-04-25 | 161.70 | 163.29 | 159.80 | 162.55 | 6986760 |
2022-04-26 | 162.68 | 163.64 | 159.75 | 159.79 | 7769465 |
2022-04-27 | 160.21 | 161.45 | 159.11 | 159.36 | 6754947 |
2022-04-28 | 160.54 | 163.71 | 159.27 | 163.41 | 9308388 |
2022-04-29 | 162.47 | 162.95 | 160.20 | 160.55 | 10637046 |
2022-05-02 | 161.60 | 162.00 | 156.19 | 158.38 | 10351637 |
2022-05-03 | 158.22 | 158.99 | 155.01 | 156.21 | 10344012 |
2022-05-04 | 155.83 | 157.55 | 155.15 | 157.36 | 7770988 |
2022-05-05 | 156.30 | 157.30 | 153.14 | 154.46 | 8217145 |
2022-05-06 | 154.77 | 156.24 | 153.87 | 156.00 | 7304756 |
2022-05-09 | 153.96 | 156.76 | 152.75 | 155.61 | 8540760 |
2022-05-10 | 155.55 | 156.62 | 153.94 | 154.79 | 7447352 |
2022-05-11 | 154.03 | 155.90 | 152.35 | 152.61 | 7692196 |
2022-05-12 | 153.52 | 153.61 | 149.88 | 151.99 | 9600841 |
2022-05-13 | 152.58 | 153.73 | 150.42 | 153.62 | 5675512 |
2022-05-16 | 153.47 | 155.90 | 152.03 | 155.12 | 5970990 |
2022-05-17 | 155.13 | 156.75 | 153.07 | 154.68 | 6509118 |
2022-05-18 | 154.67 | 154.76 | 144.55 | 145.04 | 9670680 |
2022-05-19 | 143.41 | 143.42 | 140.60 | 141.70 | 9694141 |
2022-05-20 | 142.15 | 142.45 | 139.18 | 141.79 | 7786869 |
2022-05-23 | 142.84 | 145.63 | 142.08 | 145.05 | 7134483 |
2022-05-24 | 144.89 | 147.94 | 144.82 | 147.63 | 7207400 |
2022-05-25 | 147.11 | 147.14 | 143.50 | 145.21 | 8217750 |
2022-05-26 | 146.48 | 147.38 | 145.04 | 146.48 | 5702555 |
2022-05-27 | 146.97 | 148.72 | 146.63 | 148.72 | 6028846 |
2022-05-31 | 147.29 | 148.99 | 146.16 | 147.88 | 12416917 |
2022-06-01 | 148.00 | 148.12 | 144.71 | 145.64 | 7036042 |
2022-06-02 | 145.97 | 147.26 | 142.63 | 147.21 | 6480034 |
2022-06-03 | 146.36 | 147.21 | 145.12 | 145.89 | 4720680 |
2022-06-06 | 147.37 | 147.64 | 144.59 | 145.32 | 4751096 |
2022-06-07 | 143.67 | 147.18 | 143.43 | 146.94 | 4918620 |
2022-06-08 | 146.30 | 146.43 | 144.99 | 145.11 | 4369642 |
2022-06-09 | 145.41 | 146.89 | 142.34 | 142.49 | 4626787 |
2022-06-10 | 140.89 | 143.15 | 139.45 | 141.95 | 6632052 |
2022-06-13 | 139.50 | 140.49 | 137.63 | 138.15 | 8549451 |
2022-06-14 | 137.51 | 137.58 | 132.54 | 133.84 | 9980162 |
2022-06-15 | 134.44 | 134.90 | 129.50 | 132.51 | 12178070 |
2022-06-16 | 131.03 | 135.07 | 130.60 | 133.32 | 9683288 |
2022-06-17 | 132.56 | 134.26 | 131.43 | 132.36 | 17113329 |
2022-06-21 | 134.62 | 137.00 | 133.43 | 136.37 | 9017016 |
2022-06-22 | 135.68 | 139.69 | 135.67 | 138.50 | 8374622 |
2022-06-23 | 139.05 | 142.48 | 138.90 | 142.30 | 6418526 |
2022-06-24 | 144.20 | 145.24 | 143.12 | 144.35 | 19440635 |
2022-06-27 | 144.12 | 144.76 | 142.71 | 143.25 | 5618524 |
2022-06-28 | 143.54 | 144.09 | 140.58 | 140.92 | 6100267 |
2022-06-29 | 141.60 | 142.86 | 141.15 | 142.20 | 5174562 |
2022-06-30 | 141.69 | 144.44 | 141.23 | 143.79 | 7410304 |
2022-07-01 | 144.24 | 146.25 | 143.40 | 146.11 | 5937238 |
2022-07-05 | 144.58 | 146.10 | 142.55 | 144.70 | 5761117 |
2022-07-06 | 145.51 | 147.49 | 144.97 | 146.05 | 5485269 |
2022-07-07 | 145.29 | 146.19 | 144.60 | 146.00 | 6623363 |
2022-07-08 | 145.99 | 146.81 | 144.58 | 145.02 | 4294177 |
2022-07-11 | 145.15 | 146.58 | 144.68 | 146.04 | 5483189 |
2022-07-12 | 145.86 | 146.92 | 144.37 | 144.75 | 5204424 |
2022-07-13 | 144.41 | 146.96 | 144.21 | 145.70 | 5075613 |
2022-07-14 | 143.76 | 145.53 | 143.47 | 145.27 | 4867147 |
2022-07-15 | 145.34 | 145.70 | 144.10 | 145.07 | 6264592 |
2022-07-18 | 144.94 | 145.09 | 143.17 | 143.31 | 6047504 |
2022-07-19 | 144.57 | 145.01 | 143.64 | 144.04 | 5943647 |
2022-07-20 | 144.00 | 144.22 | 140.64 | 140.64 | 8635300 |
2022-07-21 | 140.60 | 141.36 | 138.95 | 140.77 | 8310202 |
2022-07-22 | 140.76 | 143.17 | 140.67 | 143.02 | 5292834 |
2022-07-25 | 142.80 | 144.42 | 142.53 | 143.99 | 5262135 |
2022-07-26 | 142.69 | 144.49 | 141.71 | 144.27 | 5375711 |
2022-07-27 | 143.88 | 146.21 | 143.53 | 145.64 | 5500030 |
2022-07-28 | 146.14 | 148.61 | 145.08 | 148.06 | 7115675 |
2022-07-29 | 141.43 | 142.50 | 138.23 | 138.91 | 18694718 |
2022-08-01 | 138.34 | 143.94 | 138.27 | 142.90 | 12590027 |
2022-08-02 | 143.11 | 143.72 | 141.77 | 141.95 | 7494999 |
2022-08-03 | 141.66 | 145.27 | 140.91 | 144.88 | 6811247 |
2022-08-04 | 144.85 | 146.46 | 144.01 | 144.65 | 6124932 |
2022-08-05 | 143.75 | 144.84 | 142.77 | 144.72 | 4580446 |
2022-08-08 | 145.03 | 146.47 | 144.73 | 145.27 | 4487261 |
2022-08-09 | 145.57 | 145.94 | 144.49 | 144.93 | 3977286 |
2022-08-10 | 145.89 | 146.50 | 145.39 | 146.30 | 4641404 |
2022-08-11 | 146.81 | 147.29 | 144.93 | 145.26 | 5954410 |
2022-08-12 | 145.91 | 146.73 | 144.96 | 146.67 | 5038748 |
2022-08-15 | 146.87 | 148.77 | 146.75 | 148.56 | 6007996 |
2022-08-16 | 148.36 | 150.60 | 148.36 | 149.93 | 7093138 |
2022-08-17 | 149.10 | 149.75 | 148.88 | 149.24 | 4834576 |
2022-08-18 | 148.87 | 149.99 | 148.52 | 149.77 | 3829152 |
2022-08-19 | 149.21 | 150.63 | 148.72 | 149.73 | 6502516 |
2022-08-22 | 148.98 | 150.13 | 148.84 | 149.33 | 6380738 |
2022-08-23 | 148.43 | 148.44 | 145.83 | 146.45 | 5268168 |
2022-08-24 | 146.61 | 147.26 | 145.12 | 145.82 | 5903163 |
2022-08-25 | 145.23 | 145.78 | 144.49 | 145.70 | 5097560 |
2022-08-26 | 146.00 | 146.53 | 142.02 | 142.29 | 6086561 |
2022-08-29 | 141.30 | 142.69 | 141.02 | 141.69 | 5272092 |
2022-08-30 | 142.41 | 142.41 | 139.91 | 140.18 | 5203706 |
2022-08-31 | 140.40 | 140.88 | 137.86 | 137.94 | 8406934 |
2022-09-01 | 137.83 | 139.76 | 136.76 | 139.64 | 7446540 |
2022-09-02 | 140.42 | 141.15 | 136.55 | 137.16 | 7077763 |
2022-09-06 | 135.88 | 137.94 | 135.29 | 135.63 | 8217219 |
2022-09-07 | 136.03 | 137.76 | 136.02 | 137.68 | 6609426 |
2022-09-08 | 137.01 | 138.49 | 136.06 | 137.86 | 7380534 |
2022-09-09 | 137.95 | 141.09 | 137.30 | 139.96 | 6434703 |
2022-09-12 | 139.41 | 141.80 | 139.11 | 141.10 | 5818761 |
2022-09-13 | 140.78 | 141.43 | 137.86 | 138.18 | 6350157 |
2022-09-14 | 138.66 | 139.66 | 137.67 | 138.51 | 6138000 |
2022-09-15 | 138.78 | 138.89 | 136.64 | 137.44 | 5320907 |
2022-09-16 | 137.44 | 139.06 | 137.11 | 138.28 | 9321466 |
2022-09-19 | 138.20 | 138.46 | 137.23 | 137.99 | 6056100 |
2022-09-20 | 137.41 | 137.97 | 136.53 | 137.50 | 5589800 |
2022-09-21 | 138.08 | 138.20 | 135.71 | 135.73 | 6413855 |
2022-09-22 | 135.74 | 137.07 | 135.24 | 136.21 | 5061761 |
2022-09-23 | 135.68 | 136.50 | 133.95 | 135.58 | 6523573 |
2022-09-26 | 135.58 | 136.82 | 134.99 | 135.71 | 7396366 |
2022-09-27 | 135.96 | 136.94 | 131.71 | 131.98 | 7722229 |
2022-09-28 | 133.02 | 133.02 | 131.19 | 131.98 | 10455120 |
2022-09-29 | 131.87 | 131.87 | 128.26 | 128.70 | 7128463 |
2022-09-30 | 129.00 | 129.04 | 126.21 | 126.25 | 9431937 |
2022-10-03 | 127.25 | 129.10 | 126.68 | 128.51 | 8477669 |
2022-10-04 | 129.10 | 130.87 | 128.70 | 130.10 | 7211561 |
2022-10-05 | 129.20 | 130.09 | 128.09 | 129.20 | 5071090 |
2022-10-06 | 128.89 | 129.06 | 126.35 | 126.48 | 5530781 |
2022-10-07 | 126.50 | 126.58 | 123.76 | 124.27 | 6095411 |
2022-10-10 | 123.37 | 124.25 | 122.18 | 123.76 | 6923335 |
2022-10-11 | 123.69 | 125.70 | 123.60 | 124.23 | 5516175 |
2022-10-12 | 124.84 | 125.81 | 124.41 | 124.43 | 6823671 |
2022-10-13 | 123.51 | 126.75 | 122.92 | 126.31 | 6910826 |
2022-10-14 | 126.75 | 127.02 | 124.77 | 125.08 | 5520319 |
2022-10-17 | 126.01 | 128.28 | 125.86 | 127.34 | 6664569 |
2022-10-18 | 129.33 | 130.07 | 127.66 | 128.37 | 7114181 |
2022-10-19 | 131.64 | 133.00 | 129.51 | 128.65 | 9993668 |
2022-10-20 | 128.62 | 129.77 | 126.68 | 126.99 | 8167987 |
2022-10-21 | 126.54 | 128.95 | 126.48 | 128.58 | 6394604 |
2022-10-24 | 129.49 | 130.44 | 128.35 | 129.37 | 6946022 |
2022-10-25 | 129.60 | 131.18 | 128.47 | 130.86 | 6776004 |
2022-10-26 | 130.65 | 132.57 | 130.40 | 131.78 | 6613656 |
2022-10-27 | 132.00 | 133.12 | 131.50 | 131.88 | 6676715 |
2022-10-28 | 133.17 | 135.51 | 132.92 | 135.22 | 6996421 |
2022-10-31 | 135.20 | 135.67 | 134.26 | 134.67 | 8346305 |
2022-11-01 | 134.70 | 136.28 | 133.84 | 134.88 | 6428377 |
2022-11-02 | 134.72 | 136.54 | 132.81 | 132.94 | 7326827 |
2022-11-03 | 131.73 | 132.64 | 130.96 | 132.03 | 5204163 |
2022-11-04 | 133.32 | 135.00 | 132.52 | 134.44 | 5555471 |
2022-11-07 | 135.35 | 137.19 | 135.06 | 136.50 | 6746778 |
2022-11-08 | 136.82 | 137.52 | 135.80 | 136.81 | 5266204 |
2022-11-09 | 136.87 | 137.97 | 136.34 | 136.48 | 5690881 |
2022-11-10 | 139.46 | 141.63 | 138.20 | 141.18 | 8068902 |
2022-11-11 | 141.20 | 141.63 | 139.11 | 140.97 | 7175228 |
2022-11-14 | 140.51 | 143.56 | 140.26 | 140.98 | 8516206 |
2022-11-15 | 142.09 | 143.20 | 139.70 | 140.49 | 7732354 |
2022-11-16 | 141.50 | 142.91 | 140.98 | 141.74 | 6193736 |
2022-11-17 | 141.11 | 141.69 | 139.86 | 140.87 | 5189514 |
2022-11-18 | 141.92 | 142.76 | 141.27 | 142.57 | 5671628 |
2022-11-21 | 143.06 | 145.19 | 142.83 | 144.38 | 6377188 |
2022-11-22 | 145.43 | 145.79 | 144.84 | 145.62 | 5372884 |
2022-11-23 | 145.90 | 146.63 | 145.57 | 146.45 | 4296014 |
2022-11-25 | 146.79 | 147.20 | 146.40 | 146.72 | 2411113 |
2022-11-28 | 146.39 | 147.34 | 146.14 | 146.60 | 6628288 |
2022-11-29 | 145.75 | 146.06 | 144.53 | 145.48 | 5634161 |
2022-11-30 | 145.65 | 149.16 | 145.13 | 149.16 | 12396781 |
2022-12-01 | 149.53 | 150.36 | 148.57 | 149.25 | 6927461 |
2022-12-02 | 148.47 | 150.77 | 148.08 | 150.61 | 4938278 |
2022-12-05 | 148.71 | 149.67 | 148.27 | 149.09 | 5402575 |
2022-12-06 | 149.72 | 150.08 | 148.28 | 149.28 | 6866696 |
2022-12-07 | 149.01 | 150.43 | 149.01 | 150.24 | 6175459 |
2022-12-08 | 149.46 | 151.38 | 149.01 | 151.32 | 5187058 |
2022-12-09 | 150.70 | 151.95 | 150.22 | 150.92 | 5868231 |
2022-12-12 | 151.22 | 152.56 | 151.04 | 152.47 | 6142366 |
2022-12-13 | 153.41 | 154.23 | 150.79 | 152.24 | 7680599 |
2022-12-14 | 152.79 | 154.44 | 152.17 | 152.84 | 7385563 |
2022-12-15 | 151.72 | 152.00 | 149.74 | 151.11 | 7117943 |
2022-12-16 | 150.36 | 151.07 | 149.02 | 150.44 | 19966410 |
2022-12-19 | 150.22 | 151.38 | 149.24 | 150.40 | 5881793 |
2022-12-20 | 149.32 | 150.90 | 149.27 | 150.46 | 5646275 |
2022-12-21 | 150.75 | 152.63 | 150.72 | 151.84 | 5024739 |
2022-12-22 | 151.13 | 152.41 | 150.88 | 152.19 | 5905909 |
2022-12-23 | 152.31 | 152.92 | 151.67 | 152.62 | 3401860 |
2022-12-27 | 152.70 | 154.32 | 152.66 | 153.95 | 4215100 |
2022-12-28 | 154.28 | 154.65 | 151.90 | 151.96 | 4197560 |
2022-12-29 | 152.81 | 153.24 | 152.14 | 152.59 | 3809088 |
2022-12-30 | 152.43 | 152.68 | 150.44 | 151.56 | 4532157 |
2023-01-03 | 150.95 | 151.71 | 149.12 | 151.57 | 6447341 |
2023-01-04 | 151.99 | 153.39 | 151.23 | 152.23 | 7313373 |
2023-01-05 | 152.21 | 152.48 | 150.13 | 150.34 | 5373998 |
2023-01-06 | 151.85 | 154.46 | 151.75 | 153.92 | 7882208 |
2023-01-09 | 153.44 | 154.80 | 152.00 | 152.04 | 5727156 |
2023-01-10 | 152.10 | 152.70 | 150.94 | 151.89 | 4716522 |
2023-01-11 | 152.32 | 152.56 | 149.35 | 150.66 | 8691287 |
2023-01-12 | 151.70 | 151.73 | 149.52 | 149.81 | 7801586 |
2023-01-13 | 149.61 | 151.05 | 149.42 | 150.88 | 5535776 |
2023-01-17 | 150.79 | 152.13 | 150.40 | 150.44 | 9611836 |
2023-01-18 | 149.66 | 149.93 | 146.04 | 145.50 | 10461183 |
2023-01-19 | 143.31 | 146.22 | 142.24 | 142.42 | 12683743 |
2023-01-20 | 142.32 | 143.15 | 140.15 | 142.97 | 8603327 |
2023-01-23 | 143.36 | 143.70 | 140.69 | 141.05 | 7473056 |
2023-01-24 | 140.69 | 142.38 | 139.81 | 141.82 | 6822541 |
2023-01-25 | 140.39 | 141.75 | 138.73 | 141.72 | 6902580 |
2023-01-26 | 141.73 | 141.74 | 140.74 | 141.15 | 5398717 |
2023-01-27 | 141.07 | 141.36 | 139.30 | 140.57 | 6870791 |
2023-01-30 | 140.96 | 142.12 | 140.28 | 141.01 | 6369310 |
2023-01-31 | 141.23 | 142.47 | 140.76 | 142.38 | 9373412 |
2023-02-01 | 142.08 | 144.10 | 141.35 | 143.19 | 7207973 |
2023-02-02 | 142.17 | 142.71 | 141.21 | 142.17 | 6444253 |
2023-02-03 | 142.78 | 143.38 | 141.17 | 142.61 | 5993228 |
2023-02-06 | 142.01 | 142.64 | 141.01 | 141.40 | 6108342 |
2023-02-07 | 139.97 | 140.79 | 138.78 | 140.02 | 6278273 |
2023-02-08 | 139.06 | 139.54 | 138.41 | 138.57 | 7124028 |
2023-02-09 | 138.88 | 139.33 | 137.00 | 137.05 | 6547369 |
2023-02-10 | 136.95 | 138.30 | 135.83 | 138.26 | 8108919 |
2023-02-13 | 138.94 | 140.45 | 138.74 | 140.07 | 5081703 |
2023-02-14 | 140.14 | 140.24 | 138.62 | 139.28 | 5253455 |
2023-02-15 | 139.11 | 139.32 | 138.07 | 138.96 | 5530479 |
2023-02-16 | 137.39 | 138.20 | 136.55 | 137.14 | 7595656 |
2023-02-17 | 136.59 | 140.04 | 136.59 | 140.01 | 8034878 |
2023-02-21 | 138.87 | 140.89 | 138.87 | 139.91 | 6899545 |
2023-02-22 | 139.98 | 141.58 | 139.88 | 140.50 | 6126346 |
2023-02-23 | 140.23 | 141.14 | 139.10 | 140.05 | 5835448 |
2023-02-24 | 138.93 | 139.43 | 138.08 | 139.26 | 5260669 |
2023-02-27 | 139.61 | 140.47 | 138.53 | 139.14 | 5821127 |
2023-02-28 | 138.45 | 138.59 | 137.28 | 137.56 | 6709913 |
2023-03-01 | 138.05 | 138.33 | 136.51 | 137.66 | 7101801 |
2023-03-02 | 138.00 | 140.43 | 137.78 | 139.93 | 5925013 |
2023-03-03 | 141.19 | 141.24 | 139.97 | 140.95 | 5259353 |
2023-03-06 | 140.73 | 141.14 | 139.94 | 140.35 | 4943248 |
2023-03-07 | 140.43 | 140.62 | 137.34 | 137.56 | 5606803 |
2023-03-08 | 137.20 | 137.69 | 136.60 | 137.58 | 5518821 |
2023-03-09 | 138.15 | 138.56 | 136.10 | 136.57 | 4467211 |
2023-03-10 | 136.95 | 137.99 | 136.35 | 137.19 | 5928003 |
2023-03-13 | 137.05 | 141.32 | 137.05 | 138.14 | 8337075 |
2023-03-14 | 138.29 | 140.11 | 137.40 | 139.85 | 9219678 |
2023-03-15 | 138.81 | 142.15 | 138.81 | 141.83 | 8823491 |
2023-03-16 | 141.94 | 143.12 | 141.61 | 142.89 | 7063643 |
2023-03-17 | 142.50 | 143.39 | 141.53 | 142.93 | 16018761 |
2023-03-20 | 143.50 | 145.40 | 143.23 | 145.13 | 8379233 |
2023-03-21 | 144.91 | 145.23 | 142.84 | 144.08 | 7753184 |
2023-03-22 | 144.04 | 145.75 | 143.83 | 143.99 | 5729129 |
2023-03-23 | 144.24 | 145.12 | 143.19 | 143.79 | 5788459 |
2023-03-24 | 144.30 | 146.76 | 144.30 | 146.72 | 6145622 |
2023-03-27 | 146.89 | 147.42 | 145.87 | 145.95 | 5917156 |
2023-03-28 | 146.55 | 146.82 | 145.80 | 146.36 | 4213913 |
2023-03-29 | 147.08 | 147.29 | 146.26 | 146.81 | 4987741 |
2023-03-30 | 146.92 | 147.54 | 146.30 | 147.45 | 4117824 |
2023-03-31 | 147.74 | 148.69 | 147.58 | 148.69 | 7685942 |
2023-04-03 | 148.43 | 150.07 | 147.09 | 149.51 | 5721680 |
2023-04-04 | 150.08 | 151.71 | 150.08 | 150.23 | 6714506 |
2023-04-05 | 151.33 | 152.35 | 151.15 | 151.26 | 6094801 |
2023-04-06 | 151.87 | 152.96 | 151.42 | 152.22 | 5399741 |
2023-04-10 | 151.65 | 151.67 | 149.51 | 150.96 | 4891875 |
2023-04-11 | 151.26 | 151.44 | 150.52 | 150.66 | 6311997 |
2023-04-12 | 150.31 | 152.41 | 149.93 | 151.07 | 6138080 |
2023-04-13 | 150.90 | 151.87 | 149.82 | 151.77 | 5489710 |
2023-04-14 | 151.35 | 151.59 | 150.51 | 151.00 | 4478782 |
2023-04-17 | 151.17 | 151.47 | 150.34 | 151.05 | 4296401 |
2023-04-18 | 150.98 | 151.59 | 150.11 | 151.21 | 4158392 |
2023-04-19 | 151.17 | 151.90 | 150.71 | 150.30 | 3837607 |
2023-04-20 | 150.37 | 151.36 | 150.37 | 150.85 | 5370911 |
2023-04-21 | 154.94 | 158.11 | 154.50 | 156.07 | 14876934 |
2023-04-24 | 155.22 | 157.25 | 155.22 | 156.35 | 8109763 |
2023-04-25 | 156.51 | 157.94 | 155.79 | 156.39 | 8341759 |
2023-04-26 | 155.30 | 156.00 | 154.34 | 154.58 | 4843927 |
2023-04-27 | 155.30 | 156.61 | 155.01 | 156.47 | 4805563 |
2023-04-28 | 156.28 | 157.37 | 155.76 | 156.38 | 5754704 |
2023-05-01 | 156.03 | 157.40 | 155.80 | 156.57 | 3844761 |
2023-05-02 | 156.59 | 156.93 | 155.67 | 156.43 | 5262908 |
2023-05-03 | 156.64 | 157.57 | 155.43 | 156.23 | 5775009 |
2023-05-04 | 156.10 | 156.60 | 155.09 | 155.51 | 4892639 |
2023-05-05 | 155.40 | 156.31 | 154.69 | 156.03 | 3989157 |
2023-05-08 | 155.35 | 155.73 | 154.87 | 155.30 | 4950679 |
2023-05-09 | 155.85 | 155.98 | 153.58 | 153.71 | 4472097 |
2023-05-10 | 153.45 | 154.32 | 152.44 | 154.03 | 4754854 |
2023-05-11 | 154.81 | 154.89 | 153.39 | 154.39 | 3495324 |
2023-05-12 | 154.70 | 156.05 | 154.39 | 155.96 | 5252889 |
2023-05-15 | 156.61 | 156.75 | 154.64 | 156.01 | 5414904 |
2023-05-16 | 155.87 | 156.92 | 154.93 | 155.74 | 5591579 |
2023-05-17 | 156.26 | 156.56 | 153.90 | 155.08 | 4287036 |
2023-05-18 | 153.31 | 153.65 | 151.60 | 152.53 | 6997610 |
2023-05-19 | 152.47 | 153.32 | 151.84 | 153.17 | 4754120 |
2023-05-22 | 152.50 | 152.60 | 148.83 | 149.16 | 7876207 |
2023-05-23 | 148.79 | 148.88 | 147.07 | 147.55 | 6116037 |
2023-05-24 | 147.59 | 148.20 | 146.09 | 146.33 | 5755426 |
2023-05-25 | 145.49 | 146.21 | 144.35 | 145.39 | 6510519 |
2023-05-26 | 145.33 | 146.01 | 144.73 | 145.40 | 4716495 |
2023-05-30 | 143.86 | 144.04 | 142.35 | 143.18 | 5561037 |
2023-05-31 | 143.16 | 143.98 | 141.90 | 142.50 | 19854789 |
2023-06-01 | 143.25 | 144.12 | 142.45 | 143.96 | 6091064 |
2023-06-02 | 144.51 | 146.68 | 144.39 | 146.52 | 6124403 |
2023-06-05 | 146.05 | 147.85 | 145.73 | 146.52 | 4753665 |
2023-06-06 | 146.07 | 146.31 | 143.55 | 144.49 | 4636045 |
2023-06-07 | 144.01 | 145.12 | 143.47 | 144.80 | 6194620 |
2023-06-08 | 145.34 | 146.65 | 144.92 | 146.44 | 4864149 |
2023-06-09 | 145.68 | 146.78 | 144.73 | 146.56 | 5569831 |
2023-06-12 | 147.00 | 147.01 | 144.55 | 145.41 | 5354690 |
2023-06-13 | 144.51 | 145.68 | 144.28 | 145.06 | 5321204 |
2023-06-14 | 145.31 | 146.89 | 144.83 | 146.42 | 5693491 |
2023-06-15 | 147.17 | 148.97 | 146.54 | 148.45 | 5862999 |
2023-06-16 | 148.92 | 150.09 | 148.90 | 149.54 | 11244926 |
2023-06-20 | 149.75 | 150.28 | 148.11 | 148.16 | 5340854 |
2023-06-21 | 148.26 | 149.61 | 147.87 | 149.44 | 4649893 |
2023-06-22 | 150.35 | 151.10 | 149.48 | 149.95 | 6666932 |
2023-06-23 | 150.25 | 150.53 | 147.96 | 148.46 | 13843536 |
2023-06-26 | 148.10 | 148.97 | 146.72 | 148.61 | 4353067 |
2023-06-27 | 148.44 | 150.17 | 148.39 | 150.02 | 5445569 |
2023-06-28 | 149.33 | 150.30 | 147.96 | 149.99 | 6733301 |
2023-06-29 | 148.48 | 149.70 | 147.10 | 149.38 | 7343034 |
2023-06-30 | 149.83 | 152.07 | 149.79 | 151.74 | 7058273 |
2023-07-03 | 151.48 | 152.53 | 150.47 | 152.50 | 3996098 |
2023-07-05 | 151.63 | 152.46 | 151.44 | 152.24 | 8280120 |
2023-07-06 | 151.20 | 152.19 | 150.76 | 151.99 | 7958486 |
2023-07-07 | 151.71 | 151.92 | 148.75 | 148.80 | 9169548 |
2023-07-10 | 148.94 | 150.32 | 148.74 | 148.86 | 5529210 |
2023-07-11 | 148.73 | 149.05 | 146.96 | 148.08 | 5150361 |
2023-07-12 | 148.03 | 149.40 | 147.64 | 148.85 | 6764641 |
2023-07-13 | 149.00 | 149.52 | 148.20 | 148.95 | 5561424 |
2023-07-14 | 149.27 | 150.63 | 148.73 | 150.05 | 6128878 |
2023-07-17 | 149.65 | 150.16 | 148.97 | 148.99 | 4626029 |
2023-07-18 | 148.64 | 150.48 | 148.38 | 149.27 | 5355185 |
2023-07-19 | 149.55 | 150.82 | 148.86 | 149.35 | 6203584 |
2023-07-20 | 149.55 | 150.75 | 148.14 | 150.56 | 6445552 |
2023-07-21 | 151.15 | 153.67 | 150.70 | 152.93 | 9938441 |
2023-07-24 | 152.84 | 153.95 | 152.30 | 153.42 | 5549519 |
2023-07-25 | 153.48 | 153.86 | 152.45 | 153.78 | 5883845 |
2023-07-26 | 153.12 | 154.84 | 152.89 | 153.94 | 7013794 |
2023-07-27 | 154.16 | 154.60 | 151.92 | 152.11 | 7191578 |
2023-07-28 | 154.66 | 157.48 | 154.60 | 156.41 | 9397878 |
2023-07-31 | 156.40 | 157.68 | 155.06 | 156.30 | 7955343 |
2023-08-01 | 155.88 | 157.17 | 155.87 | 156.25 | 5719138 |
2023-08-02 | 155.97 | 157.73 | 155.97 | 156.59 | 5637323 |
2023-08-03 | 156.76 | 157.70 | 156.21 | 157.00 | 5792784 |
2023-08-04 | 157.43 | 157.73 | 155.15 | 155.28 | 4785929 |
2023-08-07 | 155.67 | 157.15 | 155.49 | 156.92 | 4107366 |
2023-08-08 | 157.28 | 157.63 | 156.53 | 157.09 | 4625619 |
2023-08-09 | 157.31 | 158.09 | 156.77 | 156.89 | 4293200 |
2023-08-10 | 157.17 | 158.38 | 155.80 | 156.11 | 4307834 |
2023-08-11 | 156.43 | 157.46 | 155.79 | 157.02 | 3862326 |
2023-08-14 | 157.13 | 157.53 | 155.50 | 155.79 | 4297598 |
2023-08-15 | 155.79 | 155.97 | 154.46 | 154.79 | 6921105 |
2023-08-16 | 154.76 | 155.73 | 152.87 | 153.21 | 6356849 |
2023-08-17 | 153.21 | 153.56 | 151.79 | 152.11 | 6419615 |
2023-08-18 | 151.62 | 152.89 | 151.17 | 152.54 | 5448262 |
2023-08-21 | 152.09 | 152.78 | 151.26 | 151.77 | 4504747 |
2023-08-22 | 151.42 | 152.15 | 150.93 | 151.83 | 4195967 |
2023-08-23 | 152.47 | 153.48 | 152.47 | 153.25 | 4522673 |
2023-08-24 | 152.55 | 154.68 | 152.48 | 152.54 | 4089013 |
2023-08-25 | 153.40 | 154.08 | 152.46 | 153.54 | 3541524 |
2023-08-28 | 153.71 | 154.37 | 153.05 | 153.78 | 3614733 |
2023-08-29 | 153.95 | 154.04 | 152.03 | 153.87 | 4034627 |
2023-08-30 | 154.10 | 154.87 | 153.71 | 154.04 | 3712241 |
2023-08-31 | 154.12 | 155.16 | 153.83 | 154.34 | 5451433 |
2023-09-01 | 154.90 | 155.28 | 153.56 | 154.51 | 4126437 |
2023-09-05 | 153.80 | 154.85 | 152.40 | 152.44 | 5097037 |
2023-09-06 | 152.29 | 152.45 | 151.54 | 152.14 | 3877460 |
2023-09-07 | 152.49 | 154.19 | 152.37 | 153.59 | 4825042 |
2023-09-08 | 153.42 | 153.46 | 152.35 | 152.93 | 3384760 |
2023-09-11 | 153.33 | 155.10 | 153.08 | 154.75 | 4288731 |
2023-09-12 | 154.99 | 155.15 | 151.57 | 152.03 | 4537794 |
2023-09-13 | 151.98 | 153.59 | 151.66 | 153.09 | 4040670 |
2023-09-14 | 153.85 | 154.92 | 153.37 | 154.77 | 4606909 |
2023-09-15 | 154.03 | 155.32 | 153.23 | 153.47 | 10262391 |
2023-09-18 | 154.45 | 154.48 | 153.51 | 154.05 | 3536490 |
2023-09-19 | 153.75 | 154.06 | 151.74 | 153.60 | 4704209 |
2023-09-20 | 153.77 | 154.78 | 153.36 | 153.47 | 5446571 |
2023-09-21 | 153.45 | 153.71 | 152.07 | 152.14 | 5098146 |
2023-09-22 | 152.44 | 153.34 | 151.38 | 151.58 | 6328163 |
2023-09-25 | 151.18 | 151.28 | 150.02 | 150.66 | 5527129 |
2023-09-26 | 149.98 | 150.36 | 148.79 | 149.32 | 6366545 |
2023-09-27 | 149.42 | 149.70 | 146.63 | 147.34 | 5403675 |
2023-09-28 | 147.82 | 147.98 | 145.68 | 146.34 | 6237072 |
2023-09-29 | 146.54 | 146.77 | 144.82 | 145.86 | 6683279 |
2023-10-02 | 144.78 | 145.60 | 143.90 | 145.19 | 5153808 |
2023-10-03 | 145.17 | 146.49 | 145.01 | 145.49 | 4670620 |
2023-10-04 | 145.59 | 146.31 | 144.93 | 145.97 | 4727849 |
2023-10-05 | 145.68 | 146.09 | 143.69 | 143.80 | 5205662 |
2023-10-06 | 143.60 | 144.56 | 141.45 | 144.09 | 7406682 |
2023-10-09 | 143.36 | 143.97 | 141.60 | 143.36 | 5062170 |
2023-10-10 | 143.98 | 145.22 | 143.72 | 144.78 | 5988917 |
2023-10-11 | 145.14 | 145.56 | 142.56 | 143.00 | 5469148 |
2023-10-12 | 142.79 | 143.93 | 141.66 | 143.32 | 5965604 |
2023-10-13 | 143.19 | 145.03 | 143.19 | 144.69 | 7079323 |
2023-10-16 | 145.86 | 147.06 | 145.46 | 146.07 | 6509765 |
2023-10-17 | 146.11 | 146.83 | 145.24 | 146.26 | 6160115 |
2023-10-18 | 150.06 | 151.30 | 148.77 | 149.09 | 10508470 |
2023-10-19 | 149.61 | 150.28 | 147.18 | 148.25 | 8145959 |
2023-10-20 | 149.05 | 149.88 | 147.92 | 148.05 | 7284217 |
2023-10-23 | 147.86 | 149.50 | 147.56 | 148.15 | 5981784 |
2023-10-24 | 148.12 | 150.07 | 148.07 | 149.90 | 6322218 |
2023-10-25 | 149.64 | 151.19 | 149.12 | 150.60 | 6172937 |
2023-10-26 | 151.05 | 151.38 | 149.74 | 149.80 | 7582052 |
2023-10-27 | 148.98 | 149.95 | 146.28 | 147.16 | 8131875 |
2023-10-30 | 147.90 | 149.55 | 147.54 | 149.26 | 5412866 |
2023-10-31 | 149.46 | 150.26 | 148.64 | 150.03 | 6762155 |
2023-11-01 | 150.68 | 150.68 | 149.21 | 149.61 | 5896946 |
2023-11-02 | 149.54 | 151.65 | 148.91 | 151.44 | 5859285 |
2023-11-03 | 151.79 | 152.29 | 149.62 | 150.07 | 6587879 |
2023-11-06 | 150.36 | 151.25 | 150.10 | 150.94 | 6480898 |
2023-11-07 | 150.92 | 151.25 | 150.12 | 150.59 | 6003843 |
2023-11-08 | 150.96 | 151.20 | 149.51 | 150.01 | 4832618 |
2023-11-09 | 149.74 | 150.35 | 149.12 | 150.35 | 6581536 |
2023-11-10 | 150.84 | 151.44 | 149.92 | 151.41 | 5387350 |
2023-11-13 | 151.45 | 152.90 | 151.45 | 152.46 | 6297527 |
2023-11-14 | 152.55 | 153.50 | 151.68 | 152.12 | 7982631 |
2023-11-15 | 152.06 | 152.39 | 150.38 | 151.42 | 7672848 |
2023-11-16 | 151.99 | 152.89 | 151.31 | 152.83 | 7590516 |
2023-11-17 | 152.72 | 152.84 | 150.89 | 151.07 | 8495710 |
2023-11-20 | 150.21 | 151.03 | 149.66 | 150.27 | 6857809 |
2023-11-21 | 149.85 | 150.01 | 148.83 | 149.61 | 7310387 |
2023-11-22 | 150.10 | 151.48 | 150.10 | 151.02 | 4373087 |
2023-11-24 | 151.18 | 151.74 | 151.03 | 151.38 | 2132494 |
2023-11-27 | 151.52 | 151.64 | 150.74 | 151.24 | 6021326 |
2023-11-28 | 151.15 | 152.77 | 151.15 | 152.29 | 6110455 |
2023-11-29 | 152.29 | 152.45 | 150.99 | 151.13 | 5342709 |
2023-11-30 | 150.90 | 153.63 | 150.08 | 153.52 | 9771509 |
2023-12-01 | 153.33 | 153.49 | 152.23 | 152.66 | 5685434 |
2023-12-04 | 151.77 | 152.53 | 151.66 | 152.06 | 6578318 |
2023-12-05 | 152.14 | 152.61 | 146.18 | 146.76 | 11895824 |
2023-12-06 | 147.01 | 147.16 | 145.64 | 146.65 | 7610079 |
2023-12-07 | 146.57 | 147.10 | 146.02 | 146.50 | 6119624 |
2023-12-08 | 145.92 | 146.24 | 144.52 | 145.15 | 6385269 |
2023-12-11 | 144.80 | 145.87 | 144.65 | 145.82 | 8471213 |
2023-12-12 | 145.86 | 146.23 | 145.08 | 145.94 | 6069202 |
2023-12-13 | 145.86 | 148.65 | 145.45 | 148.58 | 9055532 |
2023-12-14 | 148.46 | 148.55 | 144.38 | 144.66 | 10565171 |
2023-12-15 | 143.18 | 144.25 | 142.50 | 143.96 | 14549957 |
2023-12-18 | 144.17 | 147.49 | 144.15 | 146.17 | 8421950 |
2023-12-19 | 145.67 | 146.34 | 145.39 | 146.17 | 5233563 |
2023-12-20 | 145.57 | 146.07 | 143.84 | 143.91 | 7663841 |
2023-12-21 | 144.52 | 144.79 | 143.13 | 144.26 | 6104714 |
2023-12-22 | 144.50 | 145.63 | 144.29 | 145.28 | 4413842 |
2023-12-26 | 145.09 | 146.17 | 144.97 | 145.94 | 3634885 |
2023-12-27 | 145.65 | 146.31 | 145.36 | 146.06 | 4569442 |
2023-12-28 | 146.00 | 146.01 | 145.04 | 145.73 | 5023033 |
2023-12-29 | 146.00 | 146.96 | 145.73 | 146.54 | 5300991 |
2024-01-02 | 146.36 | 149.41 | 146.31 | 148.74 | 7238388 |
2024-01-03 | 148.34 | 149.20 | 147.18 | 147.84 | 7697534 |
2024-01-04 | 148.05 | 149.27 | 147.77 | 148.65 | 7067618 |
2024-01-05 | 148.72 | 148.87 | 146.55 | 147.42 | 5294358 |
2024-01-08 | 147.91 | 148.92 | 147.65 | 148.69 | 8255307 |
2024-01-09 | 148.57 | 149.40 | 148.05 | 149.30 | 9786934 |
2024-01-10 | 149.35 | 150.00 | 149.26 | 149.94 | 8591116 |
2024-01-11 | 150.05 | 150.80 | 149.29 | 150.51 | 6659447 |
2024-01-12 | 150.95 | 151.30 | 149.89 | 150.60 | 5684834 |
2024-01-16 | 150.15 | 151.50 | 148.88 | 149.79 | 8120101 |
2024-01-17 | 149.16 | 150.60 | 149.01 | 149.00 | 6541439 |
2024-01-18 | 148.23 | 148.40 | 146.92 | 148.14 | 6526221 |
2024-01-19 | 148.25 | 148.62 | 147.31 | 147.57 | 7848138 |
2024-01-22 | 146.97 | 148.21 | 146.28 | 147.86 | 11084134 |
2024-01-23 | 153.11 | 156.40 | 152.89 | 153.98 | 19101558 |
2024-01-24 | 153.93 | 154.23 | 152.09 | 152.12 | 11592672 |
2024-01-25 | 152.40 | 155.66 | 152.06 | 155.62 | 10352452 |
2024-01-26 | 155.81 | 156.16 | 155.34 | 156.14 | 8356819 |
2024-01-29 | 156.68 | 157.33 | 155.40 | 156.16 | 8987609 |
2024-01-30 | 156.34 | 157.92 | 155.82 | 157.49 | 7794730 |
2024-01-31 | 157.99 | 158.50 | 156.70 | 157.14 | 8870215 |
2024-02-01 | 156.77 | 159.30 | 156.62 | 159.18 | 7601144 |
2024-02-02 | 158.97 | 159.60 | 157.53 | 158.09 | 7937716 |
2024-02-05 | 158.17 | 159.00 | 157.56 | 158.21 | 6931933 |
2024-02-06 | 158.31 | 159.07 | 157.87 | 158.96 | 6185982 |
2024-02-07 | 159.10 | 159.83 | 158.74 | 159.12 | 7209276 |
2024-02-08 | 158.80 | 159.10 | 157.77 | 158.64 | 6121778 |
2024-02-09 | 158.26 | 158.34 | 156.96 | 157.42 | 5978181 |
2024-02-12 | 157.36 | 157.61 | 155.49 | 157.11 | 5482124 |
2024-02-13 | 157.75 | 158.97 | 155.48 | 156.27 | 6046869 |
2024-02-14 | 156.16 | 156.16 | 154.91 | 155.63 | 5727455 |
2024-02-15 | 156.30 | 157.42 | 156.15 | 157.01 | 6249241 |
2024-02-16 | 157.04 | 158.45 | 156.67 | 157.51 | 6617706 |
2024-02-20 | 158.70 | 159.79 | 158.13 | 158.51 | 6622058 |
2024-02-21 | 159.19 | 160.40 | 159.19 | 160.40 | 7121116 |
2024-02-22 | 159.46 | 161.09 | 158.63 | 160.56 | 6619639 |
2024-02-23 | 160.60 | 161.74 | 160.16 | 161.03 | 5486533 |
2024-02-26 | 161.03 | 161.17 | 160.07 | 160.22 | 4531936 |
2024-02-27 | 159.41 | 159.80 | 158.96 | 159.30 | 3868405 |
2024-02-28 | 159.07 | 160.12 | 158.64 | 160.05 | 3802915 |
2024-02-29 | 159.93 | 160.11 | 158.18 | 158.94 | 8348201 |
2024-03-01 | 158.05 | 159.03 | 157.61 | 158.85 | 4819929 |
2024-03-04 | 157.74 | 159.76 | 157.67 | 159.56 | 3841623 |
2024-03-05 | 159.46 | 159.99 | 158.78 | 159.32 | 4481715 |
2024-03-06 | 159.68 | 159.99 | 158.91 | 159.57 | 5405719 |
2024-03-07 | 159.95 | 160.91 | 159.47 | 160.62 | 4783943 |
2024-03-08 | 159.85 | 161.25 | 158.29 | 160.35 | 5080225 |
2024-03-11 | 161.34 | 162.62 | 160.82 | 161.55 | 5171060 |
2024-03-12 | 161.82 | 162.52 | 161.23 | 161.93 | 4229060 |
2024-03-13 | 162.38 | 162.73 | 161.33 | 162.30 | 5410679 |
2024-03-14 | 162.24 | 162.62 | 161.13 | 161.50 | 5848057 |
2024-03-15 | 160.70 | 161.50 | 160.30 | 161.38 | 10956888 |
2024-03-18 | 161.48 | 162.72 | 161.00 | 161.21 | 6086268 |
2024-03-19 | 161.80 | 162.17 | 161.17 | 161.83 | 6148240 |
2024-03-20 | 162.01 | 162.40 | 161.47 | 161.99 | 4870296 |
2024-03-21 | 162.09 | 162.46 | 161.12 | 161.86 | 5211676 |
2024-03-22 | 162.20 | 162.41 | 161.47 | 161.66 | 6393425 |
2024-03-25 | 161.17 | 161.66 | 159.73 | 160.19 | 7145692 |
2024-03-26 | 160.36 | 161.14 | 160.14 | 160.55 | 5842850 |
2024-03-27 | 161.36 | 162.74 | 161.34 | 162.61 | 6599711 |
2024-03-28 | 162.82 | 163.14 | 161.70 | 162.25 | 7191571 |
2024-04-01 | 161.78 | 162.07 | 159.80 | 160.58 | 5971857 |
2024-04-02 | 159.64 | 160.71 | 159.64 | 160.57 | 6771395 |
2024-04-03 | 160.63 | 160.88 | 155.68 | 156.15 | 9601812 |
2024-04-04 | 156.88 | 157.08 | 155.41 | 155.45 | 6801662 |
2024-04-05 | 155.29 | 157.06 | 154.69 | 156.10 | 5121197 |
2024-04-08 | 155.97 | 156.70 | 155.63 | 156.04 | 5476752 |
2024-04-09 | 156.27 | 156.75 | 155.70 | 156.66 | 4613751 |
2024-04-10 | 155.65 | 157.58 | 155.65 | 157.24 | 7785084 |
2024-04-11 | 157.55 | 157.60 | 155.77 | 155.84 | 8209765 |
2024-04-12 | 155.22 | 155.97 | 154.74 | 155.33 | 6770659 |
2024-04-15 | 156.42 | 156.82 | 155.33 | 155.45 | 5753987 |
2024-04-16 | 155.85 | 156.94 | 155.67 | 155.95 | 6103296 |
2024-04-17 | 156.30 | 157.12 | 155.74 | 155.95 | 6621906 |
2024-04-18 | 156.34 | 157.63 | 155.96 | 157.29 | 7819261 |
2024-04-19 | 154.98 | 158.18 | 153.52 | 158.14 | 12034186 |
2024-04-22 | 158.43 | 161.29 | 157.25 | 160.54 | 8926327 |
2024-04-23 | 161.68 | 162.10 | 160.42 | 161.50 | 7707250 |
2024-04-24 | 161.20 | 162.86 | 159.42 | 162.60 | 7217563 |
2024-04-25 | 162.97 | 164.32 | 162.08 | 162.55 | 7094620 |
2024-04-26 | 162.50 | 163.32 | 160.49 | 161.29 | 5659784 |
2024-04-29 | 161.17 | 161.79 | 160.41 | 161.66 | 4622164 |
2024-04-30 | 161.84 | 163.35 | 161.60 | 163.20 | 8106098 |
2024-05-01 | 163.28 | 164.24 | 162.22 | 163.40 | 7543154 |
2024-05-02 | 163.54 | 164.49 | 162.64 | 163.84 | 5647490 |
2024-05-03 | 163.54 | 164.71 | 162.16 | 164.46 | 5581692 |
2024-05-06 | 164.78 | 164.98 | 163.26 | 164.44 | 5472549 |
2024-05-07 | 164.98 | 166.04 | 164.59 | 165.76 | 6433090 |
2024-05-08 | 165.98 | 166.37 | 164.93 | 165.07 | 4579471 |
2024-05-09 | 165.05 | 166.33 | 165.05 | 166.04 | 4671126 |
2024-05-10 | 166.09 | 167.36 | 165.70 | 166.85 | 4879427 |
2024-05-13 | 166.85 | 167.65 | 165.36 | 165.87 | 5725523 |
2024-05-14 | 165.53 | 166.07 | 163.95 | 165.76 | 6009837 |
2024-05-15 | 165.31 | 166.68 | 165.12 | 166.51 | 5102897 |
2024-05-16 | 166.93 | 168.34 | 166.59 | 167.86 | 6793672 |
2024-05-17 | 167.67 | 168.00 | 166.88 | 167.64 | 4700819 |
2024-05-20 | 167.55 | 167.88 | 166.79 | 167.31 | 3804823 |
2024-05-21 | 167.76 | 168.54 | 167.29 | 168.35 | 5147065 |
2024-05-22 | 168.01 | 168.43 | 167.63 | 167.81 | 4536733 |
2024-05-23 | 167.29 | 168.11 | 165.32 | 165.49 | 4729792 |
2024-05-24 | 165.85 | 166.31 | 165.15 | 165.33 | 3820090 |
2024-05-28 | 164.49 | 164.76 | 162.26 | 163.11 | 6466193 |
2024-05-29 | 162.65 | 162.74 | 161.42 | 161.65 | 4360383 |
2024-05-30 | 161.65 | 162.70 | 161.48 | 162.58 | 4756454 |
2024-05-31 | 162.44 | 164.77 | 161.97 | 164.54 | 10341644 |
2024-06-03 | 163.93 | 166.24 | 163.63 | 164.65 | 5828442 |
2024-06-04 | 164.79 | 167.12 | 164.40 | 167.01 | 6277001 |
2024-06-05 | 167.01 | 167.01 | 164.98 | 166.05 | 5243345 |
2024-06-06 | 165.83 | 168.58 | 165.08 | 168.47 | 6302243 |
2024-06-07 | 168.40 | 168.97 | 166.84 | 167.06 | 4558190 |
2024-06-10 | 166.78 | 167.72 | 166.08 | 167.35 | 4110668 |
2024-06-11 | 166.97 | 167.50 | 166.02 | 167.48 | 3947671 |
2024-06-12 | 167.50 | 167.64 | 164.22 | 165.18 | 5474498 |
2024-06-13 | 164.47 | 167.00 | 164.47 | 166.41 | 4902180 |
2024-06-14 | 165.99 | 166.93 | 165.25 | 166.79 | 3694974 |
2024-06-17 | 165.85 | 168.71 | 165.40 | 167.50 | 6759352 |
2024-06-18 | 167.03 | 168.65 | 166.94 | 168.56 | 5112634 |
2024-06-20 | 168.37 | 168.78 | 166.86 | 167.67 | 8483606 |
2024-06-21 | 167.48 | 168.88 | 167.18 | 168.26 | 14682061 |
2024-06-24 | 168.76 | 169.41 | 167.48 | 168.45 | 7565304 |
2024-06-25 | 168.63 | 168.91 | 165.90 | 166.85 | 8323968 |
2024-06-26 | 166.05 | 167.81 | 165.66 | 167.45 | 5164046 |
2024-06-27 | 167.49 | 168.10 | 165.50 | 166.62 | 5006990 |
2024-06-28 | 166.00 | 167.24 | 164.58 | 164.92 | 9253317 |
2024-07-01 | 165.59 | 166.21 | 162.20 | 162.72 | 7638639 |
2024-07-02 | 162.58 | 164.04 | 161.71 | 163.90 | 5449219 |
2024-07-03 | 163.21 | 164.21 | 162.98 | 163.83 | 2980461 |
2024-07-05 | 164.01 | 165.63 | 163.50 | 165.21 | 6509248 |
2024-07-08 | 165.95 | 166.67 | 165.62 | 166.52 | 5144458 |
2024-07-09 | 166.63 | 166.76 | 165.14 | 165.66 | 4393179 |
2024-07-10 | 165.90 | 166.92 | 165.54 | 166.80 | 5037097 |
2024-07-11 | 166.30 | 166.63 | 164.78 | 165.54 | 5833061 |
2024-07-12 | 166.22 | 167.64 | 166.02 | 166.61 | 4684642 |
2024-07-15 | 166.47 | 166.62 | 164.46 | 164.58 | 5752513 |
2024-07-16 | 164.91 | 167.07 | 164.61 | 166.95 | 6378312 |
2024-07-17 | 167.75 | 170.17 | 167.33 | 169.44 | 7982328 |
2024-07-18 | 168.80 | 170.92 | 168.28 | 167.43 | 5926346 |
2024-07-19 | 167.97 | 169.04 | 167.13 | 167.96 | 6597090 |
2024-07-22 | 167.93 | 168.70 | 167.70 | 168.25 | 6383031 |
2024-07-23 | 168.11 | 168.42 | 166.32 | 166.62 | 4863398 |
2024-07-24 | 166.32 | 168.28 | 165.58 | 168.00 | 5906992 |
2024-07-25 | 168.32 | 170.09 | 166.87 | 166.90 | 7338521 |
2024-07-26 | 167.25 | 169.32 | 167.03 | 169.11 | 5581557 |
2024-07-29 | 168.85 | 170.54 | 168.11 | 169.93 | 6797832 |
2024-07-30 | 161.79 | 162.38 | 158.04 | 161.70 | 15746254 |
2024-07-31 | 160.81 | 162.86 | 159.21 | 160.76 | 9660902 |
2024-08-01 | 160.88 | 166.31 | 160.68 | 165.69 | 12532700 |
2024-08-02 | 167.44 | 170.35 | 165.15 | 170.08 | 11899038 |
2024-08-05 | 170.88 | 170.88 | 166.67 | 168.06 | 10338767 |
2024-08-06 | 167.90 | 170.33 | 167.85 | 168.09 | 7454869 |
2024-08-07 | 168.57 | 171.72 | 168.01 | 170.02 | 8385546 |
2024-08-08 | 169.42 | 171.56 | 169.00 | 170.87 | 6386941 |
2024-08-09 | 170.12 | 171.26 | 169.65 | 170.54 | 5377378 |
2024-08-12 | 169.40 | 169.65 | 166.20 | 166.81 | 7208103 |
2024-08-13 | 167.34 | 167.80 | 166.46 | 167.29 | 3770007 |
2024-08-14 | 166.50 | 169.47 | 165.82 | 168.80 | 5476675 |
2024-08-15 | 169.46 | 169.68 | 166.75 | 167.92 | 9491625 |
2024-08-16 | 167.82 | 168.35 | 166.80 | 167.89 | 5640925 |
2024-08-19 | 168.18 | 169.24 | 168.17 | 168.42 | 3885315 |
2024-08-20 | 168.77 | 170.56 | 168.11 | 170.41 | 4513600 |
2024-08-21 | 170.19 | 171.89 | 169.60 | 170.16 | 4082026 |
2024-08-22 | 170.88 | 171.24 | 169.14 | 170.15 | 4097382 |
2024-08-23 | 170.05 | 170.11 | 168.25 | 169.17 | 4771267 |
PG Dividend History
Discover the detailed dividend history for PG. This section provides an overview of the dividends distributed by Procter & Gamble Co over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
PG Stock Split History
Explore the stock split history for PG. In this section, you will find detailed records of all stock splits undertaken by Procter & Gamble Co. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
PG Historical Prices
Analyze the historical prices for PG. This section offers a comprehensive view of Procter & Gamble Co's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.